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

iFreeETF TOPIXレバレッジ(2倍)指数(1367)の株価時系列情報

iFreeETF TOPIXレバレッジ(2倍)指数(1367)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
2026/06/17 2,969 3,032 2,965 3,017 115,986
2026/06/16 2,977 2,995 2,950 2,950 89,623
2026/06/15 2,951 3,027 2,946 2,985 167,097
2026/06/12 2,821 2,870 2,787 2,824 34,759
2026/06/11 2,664 2,747 2,642 2,747 46,184
2026/06/10 2,816 2,825 2,734 2,750 38,610
2026/06/09 2,837 2,844 2,775 2,844 41,510
2026/06/08 2,784 2,807 2,722 2,789 122,313
2026/06/05 2,946 2,946 2,886 2,900 107,233
2026/06/04 2,941 2,941 2,888 2,896 64,763
2026/06/03 2,932 3,014 2,919 2,968 78,786
2026/06/02 2,864 2,878 2,806 2,854 87,747
2026/06/01 2,915 2,948 2,887 2,899 40,216
2026/05/29 2,890 2,970 2,890 2,909 77,087
2026/05/28 2,850 2,869 2,793 2,869 40,415
2026/05/27 2,920 2,953 2,870 2,870 68,774
2026/05/26 2,920 2,920 2,868 2,910 57,946
2026/05/25 2,867 2,925 2,848 2,902 80,627
2026/05/22 2,812 2,855 2,789 2,819 48,887
2026/05/21 2,766 2,815 2,762 2,800 132,129
2026/05/20 2,777 2,777 2,653 2,703 206,988
2026/05/19 2,782 2,819 2,755 2,790 172,879
2026/05/18 2,811 2,816 2,728 2,766 86,873
2026/05/15 2,855 2,894 2,750 2,793 120,189
2026/05/14 2,900 2,900 2,820 2,840 50,000
2026/05/13 2,802 2,895 2,802 2,871 106,311
2026/05/12 2,810 2,840 2,763 2,825 83,590
2026/05/11 2,772 2,805 2,747 2,791 112,056
2026/05/08 2,731 2,754 2,707 2,749 67,522
2026/05/07 2,725 2,802 2,708 2,765 182,654
2026/05/01 2,608 2,630 2,558 2,625 94,318
2026/04/30 2,608 2,616 2,573 2,591 145,839
2026/04/28 2,640 2,686 2,632 2,686 92,713
2026/04/27 2,611 2,650 2,560 2,615 88,738
2026/04/24 2,631 2,631 2,580 2,610 41,442
2026/04/23 2,640 2,645 2,548 2,610 106,991
2026/04/22 2,649 2,657 2,619 2,655 65,333
2026/04/21 2,700 2,702 2,672 2,684 23,482
2026/04/20 2,710 2,710 2,676 2,685 36,342
2026/04/17 2,730 2,730 2,677 2,680 68,241
2026/04/16 2,715 2,754 2,711 2,730 109,901
2026/04/15 2,710 2,716 2,666 2,666 63,635
2026/04/15 1 -> 25.00 分割
2026/04/14 67,150 67,150 66,120 66,370 5,765
2026/04/13 65,240 66,350 64,750 65,760 2,096
2026/04/10 65,950 66,700 65,760 65,900 6,468
2026/04/09 67,120 67,550 65,800 65,910 3,725
2026/04/08 67,330 67,400 66,340 67,000 9,840
2026/04/07 63,230 64,050 62,360 63,500 1,816
2026/04/06 63,000 63,960 62,490 62,490 3,134
2026/04/03 63,120 63,360 62,210 62,680 1,928
2026/03/27 60,720 62,360 60,090 61,460 11,863
2026/03/26 62,270 62,740 60,550 61,690 7,083
2026/03/25 61,980 62,340 61,370 62,180 5,320
2026/03/24 59,400 59,600 57,750 59,200 21,340
2026/03/23 57,140 57,230 55,220 56,820 16,889
2026/03/19 62,070 62,370 60,730 60,740 13,837
2026/03/18 62,480 64,970 62,480 64,970 11,378
2026/03/17 62,330 62,900 60,930 61,660 27,371
2026/03/16 61,230 61,800 60,040 61,070 31,140
2026/03/13 60,100 62,110 60,030 61,940 7,304
2026/03/12 62,370 62,760 61,020 62,100 16,105
2026/03/11 64,580 65,460 63,800 63,860 31,511
2026/03/10 62,200 63,700 61,530 62,930 12,764
2026/03/09 58,110 60,200 56,870 60,200 18,290
2026/03/06 63,090 65,110 62,470 65,110 29,782
2026/03/05 66,200 66,770 63,500 64,090 24,313
2026/03/04 63,130 65,000 60,260 62,200 73,102
2026/03/03 70,000 70,400 66,440 66,970 22,830
2026/03/02 69,830 71,340 68,660 71,130 26,200
2026/02/27 70,780 72,930 70,690 72,830 6,729
2026/02/26 71,070 71,650 70,610 70,860 9,252
2026/02/25 69,280 70,100 68,160 69,600 23,369
2026/02/24 68,190 68,740 67,550 68,410 12,630
2026/02/20 68,760 68,760 67,670 68,260 10,002
2026/02/19 68,810 70,000 68,430 69,760 13,935
2026/02/18 67,520 68,550 67,390 68,380 7,135
2026/02/17 67,540 67,780 66,040 66,990 9,376
2026/02/16 69,190 69,190 67,370 67,460 12,473
2026/02/13 69,940 70,430 68,510 68,750 20,626
2026/02/12 70,100 71,200 69,730 70,910 17,140
2026/02/10 68,740 70,270 68,700 70,060 15,279
2026/02/09 68,340 68,970 67,220 67,370 26,211
2026/02/06 62,310 64,680 61,550 64,680 23,139
2026/02/05 63,560 64,060 62,440 62,770 12,817
2026/02/04 62,410 63,150 61,820 63,020 8,475
2026/02/03 61,300 62,850 61,070 62,730 9,729
2026/02/02 61,250 62,150 58,930 59,030 10,513
2026/01/30 59,800 60,260 59,080 60,250 6,445
2026/01/29 59,070 59,720 58,120 59,560 18,848
2026/01/28 58,960 59,440 58,500 58,910 13,519
2026/01/27 59,580 60,100 58,690 59,910 8,770
2026/01/26 60,200 60,420 59,440 59,570 16,899
2026/01/23 62,480 62,930 61,950 62,280 7,231
2026/01/22 62,420 62,450 61,730 61,790 8,563
2026/01/21 60,540 61,220 60,200 60,920 20,369
2026/01/20 62,710 62,710 61,920 62,060 5,803
2026/01/19 62,610 63,250 61,920 63,200 14,582
2026/01/16 63,170 63,560 62,740 63,360 9,245
2026/01/15 62,370 63,880 62,370 63,670 16,438
2026/01/14 61,860 62,810 61,600 62,810 15,582
2026/01/13 61,430 61,450 60,670 61,260 15,652
2026/01/09 57,950 58,590 57,570 58,490 5,637
2026/01/08 58,030 58,310 57,350 57,430 4,238
2026/01/07 58,260 58,850 58,040 58,240 5,825
2026/01/06 58,280 59,310 58,280 59,260 12,492
2026/01/05 56,990 57,560 56,600 57,320 13,895
2025/12/30 55,450 55,600 55,030 55,030 3,408
2025/12/29 55,530 55,850 55,050 55,710 4,718
2025/12/26 55,590 55,900 55,050 55,390 3,935
2025/12/25 55,430 55,430 54,840 55,240 1,364
2025/12/24 55,520 55,750 54,800 54,940 1,241
2025/12/23 55,100 55,620 55,040 55,440 1,419
2025/12/22 55,280 55,450 54,770 54,820 7,100
2025/12/19 53,880 54,650 53,660 54,280 4,931
2025/12/18 53,140 53,700 52,820 53,420 12,771
2025/12/17 53,730 53,900 52,930 53,810 5,049
2025/12/16 55,720 55,720 53,870 53,870 5,946
2025/12/15 55,070 55,920 55,000 55,830 4,971
2025/12/12 54,110 55,720 54,110 55,610 15,163
2025/12/11 54,990 55,150 53,250 53,490 4,984
2025/12/10 54,730 55,100 54,060 54,460 3,089
2025/12/09 54,170 54,800 54,070 54,510 2,742
2025/12/08 53,870 54,330 53,370 54,330 7,583
2025/12/05 53,800 53,840 53,180 53,600 4,352
2025/12/04 52,870 54,870 52,870 54,800 7,962
2025/12/03 53,090 53,210 52,530 52,750 4,306
2025/12/02 53,180 53,440 52,770 52,930 4,677
2025/12/01 54,160 54,300 52,790 52,900 2,721
2025/11/28 53,780 54,300 53,680 54,180 2,401
2025/11/27 54,020 54,320 53,780 53,860 4,323
2025/11/26 52,340 53,650 52,260 53,530 8,409
2025/11/25 52,650 52,690 51,130 51,480 5,149
2025/11/21 50,820 52,000 50,620 51,700 18,385
2025/11/20 52,350 52,800 51,620 51,820 10,967
2025/11/19 50,570 51,020 49,570 50,160 13,699
2025/11/18 52,600 52,780 50,260 50,260 10,835
2025/11/17 53,340 53,500 52,800 53,320 7,037
2025/11/14 52,910 53,880 52,910 53,720 9,400
2025/11/13 54,030 54,700 54,030 54,440 3,975
2025/11/12 52,920 53,830 52,900 53,710 14,604
2025/11/11 53,080 53,230 52,140 52,590 9,615
2025/11/10 52,460 52,550 51,950 52,460 4,225
2025/11/07 51,510 52,000 50,870 51,800 17,322
2025/11/06 51,810 52,600 51,780 52,200 7,823
2025/11/05 51,290 51,510 48,740 50,890 58,288
2025/11/04 52,670 53,550 52,180 52,290 6,441
2025/10/31 52,840 53,440 52,170 53,000 14,548
2025/10/30 51,450 52,130 51,160 51,900 63,585
2025/10/29 51,900 51,940 51,140 51,160 7,659
2025/10/28 52,420 52,420 51,410 51,470 3,732
2025/10/27 52,330 52,860 52,260 52,740 15,173
2025/10/24 50,980 51,320 50,620 50,910 6,504
2025/10/23 50,180 50,560 49,860 50,450 3,578
2025/10/22 50,240 51,170 50,060 50,890 5,608
2025/10/21 50,820 51,140 50,200 50,350 11,554
2025/10/20 49,340 50,270 49,110 50,270 6,220
2025/10/17 48,220 48,790 47,890 48,000 4,554
2025/10/16 49,120 49,380 48,570 49,020 6,898
2025/10/15 47,560 48,500 47,420 48,460 6,936
2025/10/14 47,450 48,250 46,350 46,860 21,805
2025/10/10 50,450 50,450 48,720 48,830 11,514
2025/10/09 50,560 50,800 50,290 50,800 3,252
2025/10/08 50,250 51,000 49,990 50,030 3,799
2025/10/07 50,290 50,510 49,740 49,830 9,175
2025/10/06 49,690 50,170 49,030 49,870 21,681
2025/10/03 45,860 46,980 45,860 46,890 7,978
2025/10/02 45,920 46,240 45,210 45,690 4,608
2025/10/01 46,590 46,710 45,480 45,870 5,911
2025/09/30 47,070 47,470 46,500 47,110 5,282
2025/09/29 47,890 47,890 46,930 47,020 5,557
2025/09/26 47,760 48,380 47,650 47,830 8,744
2025/09/25 47,630 47,970 47,350 47,820 4,306
2025/09/24 46,970 47,420 46,580 47,360 1,173
2025/09/22 46,840 47,590 46,840 47,100 2,437
2025/09/19 47,570 47,880 46,000 46,620 14,529
2025/09/18 46,870 47,300 46,320 46,970 7,165
2025/09/17 46,880 46,910 46,250 46,640 5,276
2025/09/16 47,280 47,690 46,840 47,250 8,046
2025/09/12 47,360 47,400 46,800 46,990 6,440
2025/09/11 46,340 46,740 46,080 46,660 6,294
2025/09/10 45,930 46,500 45,850 46,470 4,666
2025/09/09 46,790 47,110 45,820 45,900 8,264
2025/09/08 46,060 46,700 45,820 46,420 12,084
2025/09/05 45,410 45,630 44,900 45,470 5,872
2025/09/04 44,020 44,730 43,970 44,710 5,124
2025/09/03 44,510 44,660 43,610 43,750 6,664
2025/09/02 44,410 44,900 44,340 44,750 3,697
2025/09/01 44,090 44,700 43,710 44,240 9,138
2025/08/29 44,740 44,780 44,400 44,590 4,168
2025/08/28 44,140 45,060 44,040 45,060 7,351
2025/08/27 44,530 44,540 44,120 44,420 2,507
2025/08/26 45,190 45,190 44,260 44,540 4,612
2025/08/25 45,880 46,100 45,270 45,410 7,390
2025/08/22 45,000 45,400 44,670 45,270 2,957
2025/08/21 45,270 45,270 44,590 44,820 3,612
2025/08/20 45,500 45,680 45,080 45,320 8,209
2025/08/19 46,120 46,180 45,500 45,810 5,101
2025/08/18 45,640 46,210 45,640 45,970 10,858
2025/08/15 44,620 45,600 44,620 45,600 11,803
2025/08/14 44,710 44,710 44,000 44,130 7,165

このページの先頭へ