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

このページの先頭へ