KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　日経平均レバレッジ・インデックス

1365
その他/その他/iFreeETF Nikkei225 Leveraged Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1372,840.074,750.072,530.073,910.0-1990.0-2.62%20,740
2026-03-1275,600.076,610.073,980.075,900.0-1560.0-2.01%21,845
2026-03-1177,710.079,550.077,100.077,460.0+2210.0+2.94%48,642
2026-03-1075,270.076,580.073,450.075,250.0+3940.0+5.53%38,984
2026-03-0970,480.071,800.067,440.071,310.0-8190.0-10.30%68,923
2026-03-0677,040.079,690.076,400.079,500.0+960.0+1.22%36,601
2026-03-0581,320.082,280.077,500.078,540.0+2930.0+3.88%39,271
2026-03-0477,600.079,890.073,900.075,610.0-6020.0-7.37%63,576
2026-03-0385,950.086,330.081,080.081,630.0-5140.0-5.92%61,885
2026-03-0285,840.087,840.084,600.086,770.0-2560.0-2.87%50,872
2026-02-2788,020.089,600.087,180.089,330.0+270.0+0.30%23,349
2026-02-2690,170.090,820.088,530.089,060.0+390.0+0.44%34,033
2026-02-2586,390.089,350.085,970.088,670.0+4030.0+4.76%38,555
2026-02-2482,840.084,980.082,800.084,640.0+1240.0+1.49%28,315
2026-02-2084,110.084,110.082,890.083,400.0-1960.0-2.30%24,008
2026-02-1985,230.085,900.084,900.085,360.0+1010.0+1.20%18,181
2026-02-1883,300.084,980.083,150.084,350.0+1850.0+2.24%19,951
2026-02-1783,400.083,520.081,320.082,500.0-980.0-1.17%29,979
2026-02-1685,120.085,120.083,190.083,480.0-460.0-0.55%19,307
2026-02-1384,450.084,900.082,870.083,940.0-2010.0-2.34%34,889
2026-02-1286,450.086,940.085,580.085,950.0+150.0+0.17%21,218
2026-02-1084,150.086,750.084,150.085,800.0+3630.0+4.42%33,886
2026-02-0983,930.084,810.082,030.082,170.0+5930.0+7.78%67,308
2026-02-0673,100.076,240.072,550.076,240.0+1040.0+1.38%35,933
2026-02-0576,320.076,800.074,550.075,200.0-1230.0-1.61%28,365
2026-02-0475,790.076,830.075,400.076,430.0-1130.0-1.46%17,783
2026-02-0375,300.077,700.075,000.077,560.0+5470.0+7.59%32,057
2026-02-0274,510.076,260.071,900.072,090.0-1510.0-2.05%57,222
2026-01-3073,600.074,440.072,700.073,600.0-330.0-0.45%26,643
2026-01-2975,290.075,290.073,150.073,930.0+140.0+0.19%29,781
2026-01-2872,760.074,250.072,300.073,790.0+170.0+0.23%48,869
2026-01-2772,570.073,750.071,850.073,620.0+1000.0+1.38%22,740
2026-01-2672,310.073,300.071,950.072,620.0-2690.0-3.57%31,111
2026-01-2375,580.075,800.074,600.075,310.0+480.0+0.64%16,926
2026-01-2274,340.075,450.073,740.074,830.0+2580.0+3.57%15,815
2026-01-2170,620.072,540.070,620.072,250.0-730.0-1.00%28,682
2026-01-2074,180.074,180.072,590.072,980.0-1620.0-2.17%17,820
2026-01-1973,760.074,600.073,200.074,600.0-1090.0-1.44%27,806
2026-01-1676,110.076,130.074,990.075,690.0-430.0-0.56%18,259
2026-01-1575,750.076,260.075,030.076,120.0-810.0-1.05%36,070
2026-01-1475,640.077,200.075,300.076,930.0+2370.0+3.18%35,743
2026-01-1375,200.075,450.074,350.074,560.0+4360.0+6.21%42,788
2026-01-0968,910.070,330.068,600.070,200.0+2230.0+3.28%22,662
2026-01-0869,800.070,000.067,870.067,970.0-2290.0-3.26%23,025
2026-01-0770,950.071,560.070,000.070,260.0-1540.0-2.14%24,655
2026-01-0670,950.071,900.070,550.071,800.0+1730.0+2.47%26,843
2026-01-0569,070.070,560.068,560.070,070.0+3960.0+5.99%47,013
2025-12-3065,990.066,650.065,780.066,110.0-330.0-0.50%18,727
2025-12-2967,100.067,100.066,200.066,440.0-570.0-0.85%15,621
2025-12-2666,450.067,620.066,450.067,010.0+810.0+1.22%20,534
2025-12-2566,380.066,450.065,910.066,200.0+110.0+0.17%9,837
2025-12-2466,470.066,830.066,010.066,090.0-70.0-0.11%13,446
2025-12-2366,300.066,580.065,840.066,160.0+10.0+0.02%12,266
2025-12-2265,990.066,720.065,800.066,150.0+2160.0+3.38%31,906
2025-12-1963,610.064,630.063,290.063,990.0+1130.0+1.80%19,949
2025-12-1861,810.063,100.061,710.062,860.0-1260.0-1.97%29,921
2025-12-1763,980.064,150.062,890.064,120.0+260.0+0.41%22,108
2025-12-1665,300.065,340.063,600.063,860.0-1950.0-2.96%26,016
2025-12-1565,600.066,270.065,200.065,810.0-1790.0-2.65%20,176
2025-12-1266,650.068,260.066,530.067,600.0+1950.0+2.97%30,335
2025-12-1167,350.067,420.065,100.065,650.0-1180.0-1.77%15,671
2025-12-1067,580.068,230.066,200.066,830.0-170.0-0.25%11,134
2025-12-0966,990.067,350.066,390.067,000.0+210.0+0.31%13,234
2025-12-0867,170.067,170.065,850.066,790.0+200.0+0.30%12,619
2025-12-0566,720.066,750.065,870.066,590.0-1410.0-2.07%22,047
2025-12-0465,150.068,000.065,140.068,000.0+2920.0+4.49%32,743
2025-12-0364,320.065,750.064,320.065,080.0+1620.0+2.55%18,271
2025-12-0264,180.064,470.063,460.063,460.0-200.0-0.31%17,930
2025-12-0166,220.066,350.063,360.063,660.0-2370.0-3.59%22,491
2025-11-2865,940.066,100.065,450.066,030.0+130.0+0.20%14,534
2025-11-2765,710.066,270.065,540.065,900.0+1650.0+2.57%22,357
2025-11-2662,890.064,810.062,810.064,250.0+2280.0+3.68%25,002
2025-11-2563,560.063,600.061,700.061,970.0-150.0-0.24%19,861
2025-11-2161,640.063,000.061,580.062,120.0-2840.0-4.37%46,112
2025-11-2066,410.067,030.064,670.064,960.0+2970.0+4.79%44,734
2025-11-1962,550.063,230.061,100.061,990.0-590.0-0.94%36,860
2025-11-1865,460.065,560.062,180.062,580.0-4070.0-6.11%47,374
2025-11-1766,210.066,730.065,350.066,650.0-50.0-0.07%18,464
2025-11-1466,360.067,640.066,170.066,700.0-2460.0-3.56%35,581
2025-11-1368,380.069,330.068,280.069,160.0+550.0+0.80%16,523
2025-11-1267,980.068,610.067,250.068,610.0+640.0+0.94%34,306
2025-11-1169,470.069,810.067,300.067,970.0-320.0-0.47%28,975
2025-11-1067,550.068,360.066,940.068,290.0+1740.0+2.61%35,184
2025-11-0766,170.066,920.064,830.066,550.0-1330.0-1.96%46,354
2025-11-0669,100.069,160.067,380.067,880.0+1440.0+2.17%30,457
2025-11-0567,440.067,470.063,300.066,440.0-3810.0-5.42%117,938
2025-11-0472,360.073,040.070,200.070,250.0-2260.0-3.12%43,835
2025-10-3170,610.072,510.070,500.072,510.0+3150.0+4.54%59,327
2025-10-3068,930.070,390.068,550.069,360.0-280.0-0.40%92,613
2025-10-2967,850.069,870.067,690.069,640.0+3120.0+4.69%53,391
2025-10-2866,900.067,210.066,250.066,520.0-820.0-1.22%29,945
2025-10-2766,160.067,420.066,040.067,340.0+4900.0+7.85%45,407
2025-10-2362,210.062,800.061,880.062,440.0-1770.0-2.76%44,261
2025-10-2264,010.064,600.062,450.064,210.0+120.0+0.19%49,508
2025-10-2165,170.065,890.063,770.064,090.0+260.0+0.41%62,928
2025-10-2061,890.063,830.061,650.063,830.0+4120.0+6.90%65,759
2025-10-1760,340.061,280.059,650.059,710.0-1980.0-3.21%34,354
2025-10-1661,220.061,800.060,800.061,690.0+1470.0+2.44%44,573
2025-10-1558,510.060,400.058,240.060,220.0+2310.0+3.99%46,483
2025-10-1459,660.060,680.057,330.057,910.0-3340.0-5.45%73,957
2025-10-1062,580.062,770.060,960.061,250.0-1330.0-2.13%47,623
2025-10-0961,480.062,630.061,190.062,580.0+2060.0+3.40%48,505
2025-10-0860,870.061,550.060,430.060,520.0-570.0-0.93%26,735
2025-10-0762,110.062,470.060,960.061,090.0-60.0-0.10%53,859
2025-10-0659,770.061,530.059,690.061,150.0+5380.0+9.65%89,200
2025-10-0354,140.055,770.054,140.055,770.0+1930.0+3.58%42,313
2025-10-0253,690.054,240.053,130.053,840.0+930.0+1.76%34,871
2025-10-0153,410.053,620.052,410.052,910.0-850.0-1.58%40,374
2025-09-3054,060.054,200.053,300.053,760.0-130.0-0.24%43,557
2025-09-2954,350.054,360.053,610.053,890.0-240.0-0.44%32,583
2025-09-2654,700.055,010.054,120.054,130.0-920.0-1.67%41,989
2025-09-2554,720.055,170.054,430.055,050.0+280.0+0.51%26,285
2025-09-2454,260.054,840.053,720.054,770.0+370.0+0.68%30,533
2025-09-2253,770.055,050.053,770.054,400.0+1030.0+1.93%27,032
2025-09-1955,290.055,310.051,990.053,370.0-670.0-1.24%69,517
2025-09-1853,160.054,460.052,810.054,040.0+1240.0+2.35%38,675
2025-09-1752,730.053,310.052,310.052,800.0-200.0-0.38%28,683
2025-09-1653,120.053,370.052,340.053,000.0+310.0+0.59%39,547
2025-09-1252,790.053,000.052,190.052,690.0+900.0+1.74%46,514
2025-09-1150,780.051,840.050,630.051,790.0——55,715

直近120営業日分を表示