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
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
2023/06/30 38,400 38,720 37,970 38,620 16,790
2023/06/29 38,790 39,420 38,590 38,760 19,207
2023/06/28 37,650 38,490 37,300 38,480 18,859
2023/06/27 37,260 37,360 36,510 37,030 21,401
2023/06/26 37,210 37,870 36,700 37,430 18,183
2023/06/23 39,260 39,380 37,140 37,580 29,361
2023/06/22 39,140 39,620 38,680 38,790 14,784
2023/06/21 38,570 39,670 38,480 39,480 18,855
2023/06/20 38,760 39,250 38,350 39,020 24,589
2023/06/19 40,000 40,010 38,650 39,010 31,660
2023/06/16 39,110 39,940 38,530 39,820 26,274
2023/06/15 39,300 39,900 39,000 39,250 31,133
2023/06/14 39,150 39,670 38,590 39,320 21,340
2023/06/13 37,340 38,410 37,340 38,240 27,627
2023/06/12 36,860 37,030 36,490 36,890 19,474
2023/06/09 35,810 36,520 35,680 36,430 24,621
2023/06/08 35,700 35,940 34,580 35,110 18,408
2023/06/07 37,340 37,530 35,700 35,730 48,377
2023/06/06 35,950 37,130 35,750 37,110 27,239
2023/06/05 35,640 36,390 35,530 36,380 23,246
2023/06/02 34,470 34,900 34,380 34,880 12,910
2023/06/01 33,500 34,160 33,430 34,020 12,869
2023/05/31 33,930 34,050 33,300 33,510 14,945
2023/05/30 34,180 34,590 33,890 34,430 13,727
2023/05/29 35,000 35,010 34,120 34,300 17,171
2023/05/26 33,620 33,970 33,520 33,600 15,362
2023/05/25 33,130 33,530 32,950 33,320 9,062
2023/05/24 33,270 33,470 32,850 33,100 20,528
2023/05/23 34,370 34,570 33,410 33,720 33,555
2023/05/22 33,160 33,980 33,080 33,940 18,637
2023/05/19 33,520 33,660 33,100 33,410 22,639
2023/05/18 32,800 33,060 32,470 32,890 23,560
2023/05/17 31,430 31,900 31,430 31,840 13,050
2023/05/16 31,250 31,480 31,200 31,350 13,956
2023/05/15 30,700 30,890 30,570 30,880 11,684
2023/05/12 29,830 30,460 29,830 30,400 17,736
2023/05/11 29,755 29,910 29,640 29,870 6,545
2023/05/10 30,050 30,050 29,750 29,855 7,409
2023/05/09 29,660 30,120 29,660 30,070 11,113
2023/05/08 29,765 29,900 29,465 29,545 7,941
2023/05/02 30,100 30,150 29,770 29,910 16,259
2023/05/01 29,730 29,910 29,655 29,890 18,277
2023/04/28 29,005 29,335 28,655 29,325 31,221
2023/04/27 28,220 28,515 28,100 28,490 7,811
2023/04/26 28,570 28,700 28,250 28,450 11,827
2023/04/25 28,980 29,205 28,825 28,865 9,618
2023/04/24 28,865 28,975 28,745 28,755 8,871
2023/04/21 28,750 29,175 28,675 28,760 14,550
2023/04/20 28,545 29,000 28,480 28,915 10,879
2023/04/19 28,850 28,960 28,660 28,810 9,233
2023/04/18 28,685 29,005 28,660 28,950 15,336
2023/04/17 28,710 28,805 28,445 28,645 13,655
2023/04/14 28,360 28,605 28,305 28,530 27,793
2023/04/13 27,515 27,925 27,495 27,875 7,302
2023/04/12 27,640 27,840 27,590 27,775 10,616
2023/04/11 27,345 27,740 27,315 27,480 24,175
2023/04/10 26,965 27,095 26,825 26,895 14,899
2023/04/07 26,710 26,800 26,560 26,640 13,045
2023/04/06 26,875 26,875 26,520 26,620 36,060
2023/04/05 27,840 27,920 27,225 27,290 14,780
2023/04/04 28,000 28,190 27,900 28,165 10,662
2023/04/03 28,035 28,130 27,850 28,000 14,979
2023/03/31 27,565 27,860 27,565 27,725 21,361
2023/03/30 27,240 27,370 26,920 27,145 13,633
2023/03/29 26,230 26,845 26,205 26,835 20,467
2023/03/28 26,315 26,350 26,035 26,205 9,039
2023/03/27 26,160 26,265 25,895 26,130 11,934
2023/03/24 25,915 25,970 25,710 25,930 7,410
2023/03/23 25,720 26,090 25,560 26,020 10,721
2023/03/22 25,820 26,205 25,770 26,085 19,278
2023/03/20 25,765 25,940 25,140 25,165 26,183
2023/03/17 25,645 25,910 25,365 25,835 19,723
2023/03/16 24,645 25,390 24,570 25,215 36,226
2023/03/15 26,115 26,115 25,440 25,645 17,475
2023/03/14 25,925 25,965 25,470 25,685 46,891
2023/03/13 27,035 27,050 26,480 26,925 32,854
2023/03/10 27,940 28,035 27,415 27,440 19,415
2023/03/09 28,485 28,650 28,300 28,440 14,842
2023/03/08 27,680 28,135 27,675 28,050 15,657
2023/03/07 27,635 27,990 27,615 27,825 13,875
2023/03/06 27,530 27,780 27,530 27,705 19,980
2023/03/03 26,610 27,135 26,545 27,030 30,027
2023/03/02 26,310 26,460 26,070 26,255 9,180
2023/03/01 26,015 26,300 25,880 26,255 8,862
2023/02/28 26,300 26,410 26,065 26,130 7,412
2023/02/27 25,920 26,175 25,870 26,125 8,579
2023/02/24 25,595 26,150 25,590 26,090 19,626
2023/02/22 25,785 25,850 25,380 25,505 26,816
2023/02/21 26,220 26,310 25,960 26,185 7,974
2023/02/20 26,245 26,310 26,100 26,275 10,156
2023/02/17 26,170 26,445 26,165 26,240 16,020
2023/02/16 26,480 26,650 26,430 26,640 19,874
2023/02/15 26,605 26,650 26,130 26,230 12,689
2023/02/14 26,575 26,615 26,330 26,455 18,130
2023/02/13 26,320 26,345 25,800 26,075 23,066
2023/02/10 26,470 26,810 26,440 26,540 12,929
2023/02/09 26,135 26,500 26,080 26,425 11,379
2023/02/08 26,490 26,555 26,160 26,420 17,163
2023/02/07 26,695 26,830 26,550 26,570 6,006
2023/02/06 26,765 26,855 26,540 26,585 23,919
2023/02/03 26,200 26,455 26,185 26,265 20,704
2023/02/02 26,195 26,220 25,945 26,055 6,204
2023/02/01 26,240 26,320 25,915 25,955 11,348
2023/01/31 26,155 26,230 25,880 25,915 11,766
2023/01/30 26,015 26,220 25,920 26,065 15,542
2023/01/27 26,110 26,160 25,910 26,020 10,581
2023/01/26 26,130 26,255 25,825 25,945 13,444
2023/01/25 25,685 26,190 25,645 26,005 16,383
2023/01/24 25,620 26,010 25,590 25,855 55,568
2023/01/23 25,035 25,175 24,920 25,120 23,546
2023/01/20 24,080 24,485 24,030 24,475 10,118
2023/01/19 24,450 24,555 24,130 24,195 15,954
2023/01/18 23,930 24,980 23,875 24,895 47,511
2023/01/17 23,345 23,835 23,290 23,720 14,437
2023/01/16 23,205 23,380 23,025 23,170 18,780
2023/01/13 23,975 24,195 23,660 23,685 12,482
2023/01/12 24,400 24,470 24,165 24,305 12,758
2023/01/11 24,115 24,360 24,115 24,275 16,607
2023/01/10 23,935 24,075 23,745 23,795 13,684
2023/01/06 23,035 23,565 23,035 23,435 6,942
2023/01/05 23,265 23,420 23,050 23,200 8,815
2023/01/04 23,280 23,280 22,915 23,010 30,309

このページの先頭へ