ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００レバレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 39,000 | 39,060 | 38,910 | 39,000 | -470 | -1.2% | 6,870 |
| 2024/03/13 | 39,440 | 39,470 | 39,310 | 39,470 | +600 | +1.5% | 18,751 |
| 2024/03/12 | 38,660 | 38,870 | 38,590 | 38,870 | +240 | +0.6% | 9,650 |
| 2024/03/11 | 38,690 | 38,750 | 38,430 | 38,630 | -1,230 | -3.1% | 17,372 |
| 2024/03/08 | 39,680 | 39,870 | 39,610 | 39,860 | +1,320 | +3.4% | 21,754 |
| 2024/03/07 | 38,650 | 38,670 | 38,260 | 38,540 | +80 | +0.2% | 19,041 |
| 2024/03/06 | 38,330 | 38,470 | 38,280 | 38,460 | -860 | -2.2% | 21,350 |
| 2024/03/05 | 39,500 | 39,550 | 39,320 | 39,320 | -730 | -1.8% | 17,115 |
| 2024/03/04 | 39,980 | 40,070 | 39,950 | 40,050 | +950 | +2.4% | 15,394 |
| 2024/03/01 | 38,810 | 39,110 | 38,800 | 39,100 | +880 | +2.3% | 10,669 |
| 2024/02/29 | 37,990 | 38,250 | 37,980 | 38,220 | -300 | -0.8% | 8,370 |
| 2024/02/28 | 38,570 | 38,630 | 38,520 | 38,520 | +220 | +0.6% | 9,967 |
| 2024/02/27 | 38,400 | 38,410 | 38,250 | 38,300 | -60 | -0.2% | 8,347 |
| 2024/02/26 | 38,440 | 38,450 | 38,250 | 38,360 | +620 | +1.6% | 24,228 |
| 2024/02/22 | 37,370 | 37,820 | 37,350 | 37,740 | +970 | +2.6% | 23,661 |
| 2024/02/21 | 36,800 | 36,850 | 36,670 | 36,770 | -490 | -1.3% | 10,814 |
| 2024/02/20 | 37,560 | 37,560 | 37,220 | 37,260 | -460 | -1.2% | 10,074 |
| 2024/02/19 | 37,680 | 37,790 | 37,570 | 37,720 | -610 | -1.6% | 9,637 |
| 2024/02/16 | 38,430 | 38,430 | 38,260 | 38,330 | +210 | +0.6% | 7,382 |
| 2024/02/15 | 38,120 | 38,150 | 37,990 | 38,120 | +790 | +2.1% | 10,165 |
| 2024/02/14 | 37,330 | 37,350 | 37,250 | 37,330 | -1,110 | -2.9% | 22,098 |
| 2024/02/13 | 38,410 | 38,450 | 38,330 | 38,440 | +350 | +0.9% | 23,851 |
| 2024/02/09 | 38,120 | 38,170 | 38,050 | 38,090 | +30 | +0.1% | 8,192 |
| 2024/02/08 | 38,000 | 38,090 | 37,990 | 38,060 | +770 | +2.1% | 13,546 |
| 2024/02/07 | 37,220 | 37,480 | 37,200 | 37,290 | -270 | -0.7% | 7,478 |
| 2024/02/06 | 37,360 | 37,590 | 37,350 | 37,560 | +230 | +0.6% | 10,250 |
| 2024/02/05 | 37,400 | 37,500 | 37,230 | 37,330 | +310 | +0.8% | 14,362 |
| 2024/02/02 | 36,920 | 37,080 | 36,880 | 37,020 | +1,290 | +3.6% | 29,517 |
| 2024/02/01 | 35,670 | 35,810 | 35,630 | 35,730 | -600 | -1.7% | 14,676 |
| 2024/01/31 | 36,380 | 36,400 | 36,230 | 36,330 | -1,190 | -3.2% | 23,196 |
| 2024/01/30 | 37,490 | 37,560 | 37,420 | 37,520 | +790 | +2.2% | 11,490 |
| 2024/01/29 | 36,500 | 36,750 | 36,500 | 36,730 | +140 | +0.4% | 10,114 |
| 2024/01/26 | 36,770 | 36,790 | 36,510 | 36,590 | -550 | -1.5% | 19,751 |
| 2024/01/25 | 37,080 | 37,160 | 36,960 | 37,140 | +100 | +0.3% | 8,387 |
| 2024/01/24 | 36,900 | 37,050 | 36,880 | 37,040 | +580 | +1.6% | 13,916 |
| 2024/01/23 | 36,460 | 36,550 | 36,410 | 36,460 | -300 | -0.8% | 17,224 |
| 2024/01/22 | 36,520 | 36,890 | 36,520 | 36,760 | +1,570 | +4.5% | 32,166 |
| 2024/01/19 | 35,130 | 35,280 | 35,090 | 35,190 | +1,150 | +3.4% | 20,954 |
| 2024/01/18 | 33,970 | 34,040 | 33,920 | 34,040 | -80 | -0.2% | 10,426 |
| 2024/01/17 | 34,480 | 34,490 | 34,120 | 34,120 | +60 | +0.2% | 17,707 |
| 2024/01/16 | 34,310 | 34,320 | 34,060 | 34,060 | -500 | -1.4% | 8,837 |
| 2024/01/15 | 34,360 | 34,560 | 34,340 | 34,560 | +180 | +0.5% | 8,751 |
| 2024/01/12 | 34,390 | 34,450 | 34,270 | 34,380 | -220 | -0.6% | 14,495 |
| 2024/01/11 | 34,420 | 34,640 | 34,420 | 34,600 | +720 | +2.1% | 22,485 |
| 2024/01/10 | 33,930 | 33,990 | 33,870 | 33,880 | +170 | +0.5% | 7,614 |
| 2024/01/09 | 33,730 | 33,770 | 33,690 | 33,710 | +1,390 | +4.3% | 17,860 |
| 2024/01/05 | 32,440 | 32,460 | 32,290 | 32,320 | -460 | -1.4% | 23,081 |
| 2024/01/04 | 32,780 | 32,850 | 32,720 | 32,780 | -2,290 | -6.5% | 27,268 |
| 2023/12/29 | 35,040 | 35,100 | 35,030 | 35,070 | -200 | -0.6% | 10,215 |
| 2023/12/28 | 35,150 | 35,290 | 35,150 | 35,270 | +240 | +0.7% | 13,111 |
301～
350
件表示中 / 626件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
