日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックス日経レバレッジ指数(1358)の株価時系列情報

上場インデックス日経レバレッジ指数(1358)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 50,620 51,710 50,610 51,700 20,577
2024/04/23 50,140 50,140 49,000 49,450 9,579
2024/04/22 48,520 49,280 48,090 49,280 16,786
2024/04/19 49,560 49,580 47,250 48,140 56,657
2024/04/18 50,000 51,220 49,670 50,790 14,453
2024/04/17 52,400 52,400 50,620 50,640 18,256
2024/04/16 52,450 52,560 51,580 51,940 29,563
2024/04/15 53,490 54,010 52,920 54,010 16,857
2024/04/12 55,450 55,600 54,700 54,920 15,699
2024/04/11 53,820 54,770 53,600 54,640 16,141
2024/04/10 55,050 55,420 54,860 54,970 10,885
2024/04/09 54,860 55,560 54,750 55,490 18,032
2024/04/08 54,460 55,170 54,020 54,340 20,386
2024/04/05 53,990 54,160 52,840 53,460 34,143
2024/04/04 56,180 56,970 55,700 55,760 23,884
2024/04/03 54,980 55,270 54,100 54,840 18,019
2024/04/02 56,020 56,720 55,450 55,750 14,034
2024/04/01 58,300 58,350 55,440 55,720 32,734
2024/03/29 57,180 57,770 57,050 57,530 18,769
2024/03/28 57,380 57,600 56,440 56,720 18,736
2024/03/27 57,050 58,350 56,890 57,720 21,189
2024/03/26 56,760 57,110 56,410 56,840 11,519
2024/03/25 57,780 57,980 56,790 56,790 13,556
2024/03/22 58,500 58,680 57,610 58,100 24,637
2024/03/21 57,200 57,960 56,870 57,820 42,535
2024/03/19 54,490 55,580 53,960 55,580 29,302
2024/03/18 52,800 54,850 52,730 54,850 25,451
2024/03/15 51,560 52,370 51,560 52,080 10,138
2024/03/14 51,850 52,460 51,290 52,410 14,389
2024/03/13 53,340 53,360 51,440 52,060 27,416
2024/03/12 51,600 52,440 50,970 52,430 20,407
2024/03/11 52,940 52,990 51,560 52,420 54,081
2024/03/08 54,940 55,680 54,440 54,790 22,166
2024/03/07 56,780 57,060 54,360 54,560 22,731
2024/03/06 55,290 56,100 55,130 56,000 15,604
2024/03/05 55,550 56,350 55,260 56,010 14,923
2024/03/04 56,510 56,660 55,690 55,960 21,812
2024/03/01 53,840 55,680 53,740 55,510 33,526
2024/02/29 52,860 53,650 52,630 53,470 20,018
2024/02/28 53,600 53,780 53,180 53,510 11,677
2024/02/27 53,570 54,070 53,220 53,640 16,177
2024/02/26 53,910 54,070 53,420 53,510 21,065
2024/02/22 52,500 53,390 52,000 53,210 34,363
2024/02/21 50,840 51,180 50,500 51,010 10,241
2024/02/20 51,680 52,250 51,010 51,290 18,344
2024/02/19 51,500 51,740 51,000 51,440 14,203
2024/02/16 52,020 52,560 51,270 51,570 36,547
2024/02/15 50,550 50,780 50,100 50,690 21,506
2024/02/14 49,480 49,820 49,180 49,530 19,052
2024/02/13 48,990 50,290 48,900 50,230 28,852
2024/02/09 47,750 48,420 47,470 47,470 26,548
2024/02/08 46,150 47,580 45,950 47,360 38,634
2024/02/07 45,020 45,660 44,790 45,480 14,468
2024/02/06 45,870 45,920 45,340 45,510 10,149
2024/02/05 46,290 46,340 45,710 46,120 10,426
2024/02/02 45,780 46,280 45,380 45,590 13,007
2024/02/01 45,180 45,520 44,990 45,120 11,647
2024/01/31 44,510 45,880 44,380 45,880 12,219
2024/01/30 45,760 45,800 45,270 45,310 8,103
2024/01/29 44,720 45,640 44,720 45,250 13,616
2024/01/26 45,110 45,340 44,410 44,510 17,318
2024/01/25 45,650 45,970 44,950 45,810 15,853
2024/01/24 46,410 46,410 45,430 45,730 21,301
2024/01/23 46,800 47,710 46,260 46,520 25,082
2024/01/22 46,050 46,650 45,970 46,630 22,770
2024/01/19 45,360 45,410 44,680 45,140 23,388
2024/01/18 43,700 44,550 43,630 43,830 17,903
2024/01/17 44,990 45,830 43,920 43,930 40,815
2024/01/16 45,050 45,120 44,200 44,360 26,626
2024/01/15 44,350 45,270 44,110 45,060 28,849
2024/01/12 43,710 44,550 43,650 44,150 30,198
2024/01/11 42,780 43,200 42,430 43,010 35,537
2024/01/10 40,250 41,720 40,190 41,510 41,818
2024/01/09 40,020 40,400 39,500 39,890 32,044
2024/01/05 38,920 39,430 38,690 39,010 20,695
2024/01/04 37,830 38,800 37,370 38,760 33,674
2023/12/29 39,330 39,610 38,830 39,050 15,397
2023/12/28 39,170 39,450 39,070 39,440 13,660
2023/12/27 39,230 39,760 39,230 39,580 25,093
2023/12/26 38,710 38,730 38,430 38,660 7,452
2023/12/25 39,020 39,020 38,530 38,590 10,385
2023/12/22 38,620 38,850 38,340 38,390 14,171
2023/12/21 38,680 38,730 38,220 38,380 26,619
2023/12/20 39,160 39,970 39,150 39,690 38,914
2023/12/19 37,580 38,510 37,250 38,490 23,351
2023/12/18 37,600 37,600 37,000 37,480 14,848
2023/12/15 37,540 38,310 37,480 38,000 16,456
2023/12/14 38,160 38,430 36,870 37,290 18,849
2023/12/13 38,000 38,290 37,740 37,870 12,172
2023/12/12 38,450 38,450 37,590 37,630 13,015
2023/12/11 37,480 37,900 37,440 37,610 21,404
2023/12/08 37,080 37,160 36,270 36,450 26,017
2023/12/07 38,480 38,530 37,650 37,780 21,682
2023/12/06 37,980 39,130 37,960 39,120 17,682
2023/12/05 38,170 38,300 37,470 37,590 15,454
2023/12/04 38,960 38,960 38,180 38,600 9,387
2023/12/01 39,480 39,480 39,080 39,130 7,475
2023/11/30 38,690 39,200 38,500 39,190 10,196
2023/11/29 38,730 39,330 38,540 38,870 13,234
2023/11/28 39,360 39,410 38,820 39,090 7,049
2023/11/27 39,810 40,030 39,050 39,150 15,159
2023/11/24 39,870 40,050 39,590 39,640 19,520
2023/11/22 38,510 39,500 38,500 39,170 9,250
2023/11/21 39,220 39,240 38,750 39,000 11,817
2023/11/20 39,430 40,150 38,980 39,010 19,269
2023/11/17 38,860 39,500 38,750 39,480 13,521
2023/11/16 39,070 39,590 38,690 39,100 19,404
2023/11/15 38,670 39,440 38,590 39,330 42,796
2023/11/14 37,650 37,770 37,390 37,490 12,821
2023/11/13 37,910 37,940 36,990 37,130 15,867
2023/11/10 36,880 37,260 36,420 37,210 19,149
2023/11/09 36,520 37,520 36,330 37,380 22,878
2023/11/08 37,050 37,050 35,980 36,250 16,430
2023/11/07 37,160 37,160 36,450 36,450 18,804
2023/11/06 37,130 37,590 37,130 37,430 41,056
2023/11/02 35,930 36,060 35,610 35,790 24,117
2023/11/01 34,690 35,000 34,500 34,940 28,163
2023/10/31 33,020 33,640 32,730 33,410 28,730
2023/10/30 32,880 33,150 32,700 33,040 18,176
2023/10/27 33,200 33,870 33,010 33,720 20,406
2023/10/26 33,290 33,470 32,770 32,830 36,315
2023/10/25 34,460 34,740 34,150 34,280 21,632
2023/10/24 34,090 34,180 32,740 33,910 25,851
2023/10/23 34,090 34,110 33,670 33,750 9,966
2023/10/20 34,260 34,680 33,970 34,310 14,735
2023/10/19 34,930 35,200 34,600 34,680 24,287
2023/10/18 36,030 36,190 35,670 36,080 15,024
2023/10/17 36,270 36,520 35,730 36,000 21,118
2023/10/16 35,660 35,890 34,970 35,180 30,568
2023/10/13 36,780 37,160 36,540 36,660 14,544
2023/10/12 36,350 37,130 36,350 37,090 28,956
2023/10/11 35,700 36,100 35,570 35,860 18,285
2023/10/10 34,720 35,610 34,710 35,450 23,773
2023/10/06 33,850 34,180 33,670 33,820 10,747
2023/10/05 33,320 33,990 32,890 33,950 23,593
2023/10/04 33,230 33,480 32,710 32,830 28,199
2023/10/03 35,220 35,220 34,190 34,360 24,472
2023/10/02 36,300 37,000 35,600 35,620 19,271
2023/09/29 36,120 36,130 35,450 35,790 12,419
2023/09/28 36,320 36,460 35,360 35,750 17,484
2023/09/27 35,750 36,390 35,530 36,390 10,652
2023/09/26 37,160 37,160 36,360 36,450 9,602
2023/09/25 36,790 37,280 36,500 37,210 8,717
2023/09/22 36,150 36,850 35,970 36,540 15,848
2023/09/21 37,620 37,780 36,900 36,980 14,186
2023/09/20 38,560 38,560 37,910 37,980 6,499
2023/09/19 38,510 38,700 38,230 38,490 9,007
2023/09/15 38,880 39,410 38,850 39,210 18,973
2023/09/14 37,770 38,490 37,600 38,360 18,855
2023/09/13 37,380 37,650 37,050 37,250 9,028
2023/09/12 37,130 37,450 36,750 37,450 9,449
2023/09/11 37,230 37,340 36,530 36,720 12,479
2023/09/08 37,640 37,750 36,820 37,040 20,541
2023/09/07 38,270 38,730 37,930 37,960 16,884
2023/09/06 38,180 38,600 38,160 38,510 12,019
2023/09/05 37,800 37,980 37,440 37,980 8,590
2023/09/04 37,500 37,770 37,310 37,770 14,938
2023/09/01 36,820 37,600 36,770 37,300 10,078
2023/08/31 36,500 37,250 36,500 37,050 12,788
2023/08/30 36,640 36,950 36,360 36,470 12,675
2023/08/29 36,330 36,530 36,070 36,160 9,312
2023/08/28 35,510 36,140 35,390 36,070 17,878
2023/08/25 35,220 35,330 34,700 34,860 25,148
2023/08/24 36,100 36,360 35,850 36,310 17,837
2023/08/23 35,090 35,780 35,060 35,780 8,199
2023/08/22 35,300 35,480 35,040 35,430 8,807
2023/08/21 34,710 35,160 34,400 34,720 13,186
2023/08/18 34,200 34,920 34,040 34,500 15,429
2023/08/17 34,880 35,030 34,160 34,840 17,629
2023/08/16 35,590 35,700 35,180 35,210 24,161
2023/08/15 36,520 36,600 36,220 36,250 11,795
2023/08/14 36,830 37,120 35,780 35,900 14,383
2023/08/10 35,840 36,860 35,790 36,860 9,517
2023/08/09 36,370 36,640 36,120 36,210 8,471
2023/08/08 36,660 36,930 36,250 36,560 9,807
2023/08/07 35,520 36,400 35,310 36,340 11,841
2023/08/04 35,760 36,390 35,560 36,140 17,708
2023/08/03 36,650 36,730 36,040 36,130 26,741
2023/08/02 38,230 38,290 37,150 37,350 30,099
2023/08/01 38,670 39,150 38,510 39,120 18,615
2023/07/31 38,170 38,960 38,100 38,520 32,717
2023/07/28 36,610 37,850 35,800 37,470 34,718
2023/07/27 36,900 37,900 36,800 37,820 15,940
2023/07/26 37,300 37,420 36,870 37,240 7,638
2023/07/25 37,400 37,400 36,910 37,270 7,733
2023/07/24 37,220 37,580 37,040 37,390 12,357
2023/07/21 36,380 36,810 35,950 36,520 14,056
2023/07/20 37,620 37,730 36,840 36,840 11,381
2023/07/19 37,640 37,790 37,320 37,750 12,502
2023/07/18 36,780 37,410 36,550 36,940 15,889
2023/07/14 37,500 37,500 36,300 36,770 25,575
2023/07/13 36,020 36,910 35,700 36,750 15,217
2023/07/12 36,550 36,550 35,350 35,690 18,794
2023/07/11 36,760 36,900 36,000 36,330 12,040
2023/07/10 36,710 37,100 35,960 36,340 19,525
2023/07/07 36,860 37,500 36,580 36,790 20,489
2023/07/06 38,090 39,340 37,570 37,570 24,516
2023/07/05 38,540 39,050 38,240 38,930 21,783
2023/07/04 39,330 39,420 38,930 39,100 26,613
2023/07/03 39,580 39,950 39,390 39,870 32,194

このページの先頭へ