楽天ＥＴＦ－日経ダブルインバース指数連動型の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 962 | 966 | 943 | 943 | +1 | +0.1% | 10,582,846 |
| 2023/09/26 | 924 | 944 | 923 | 942 | +20 | +2.2% | 7,888,456 |
| 2023/09/25 | 932 | 941 | 920 | 922 | -17 | -1.8% | 7,727,385 |
| 2023/09/22 | 949 | 954 | 931 | 939 | +11 | +1.2% | 9,523,513 |
| 2023/09/21 | 914 | 930 | 909 | 928 | +24 | +2.7% | 10,187,074 |
| 2023/09/20 | 891 | 906 | 891 | 904 | +11 | +1.2% | 7,243,459 |
| 2023/09/19 | 892 | 899 | 887 | 893 | +18 | +2.1% | 10,252,323 |
| 2023/09/15 | 883 | 886 | 871 | 875 | -21 | -2.3% | 9,575,051 |
| 2023/09/14 | 911 | 916 | 893 | 896 | -28 | -3% | 9,660,115 |
| 2023/09/13 | 921 | 929 | 914 | 924 | +4 | +0.4% | 9,854,966 |
| 2023/09/12 | 927 | 938 | 919 | 920 | -19 | -2% | 8,364,164 |
| 2023/09/11 | 924 | 943 | 922 | 939 | +8 | +0.9% | 8,713,444 |
| 2023/09/08 | 916 | 936 | 913 | 931 | +22 | +2.4% | 13,018,044 |
| 2023/09/07 | 902 | 910 | 890 | 909 | +14 | +1.6% | 7,649,350 |
| 2023/09/06 | 904 | 905 | 893 | 895 | -14 | -1.5% | 9,208,362 |
| 2023/09/05 | 912 | 922 | 908 | 909 | -6 | -0.7% | 5,770,454 |
| 2023/09/04 | 920 | 926 | 914 | 915 | -10 | -1.1% | 4,528,177 |
| 2023/09/01 | 939 | 939 | 918 | 925 | -6 | -0.6% | 7,869,706 |
| 2023/08/31 | 947 | 947 | 926 | 931 | -18 | -1.9% | 8,575,054 |
| 2023/08/30 | 942 | 950 | 934 | 949 | -6 | -0.6% | 7,680,910 |
| 2023/08/29 | 951 | 958 | 945 | 955 | -4 | -0.4% | 6,471,117 |
| 2023/08/28 | 974 | 978 | 956 | 959 | -35 | -3.5% | 7,483,210 |
| 2023/08/25 | 984 | 997 | 980 | 994 | +40 | +4.2% | 8,945,526 |
| 2023/08/24 | 960 | 968 | 952 | 954 | -16 | -1.6% | 6,874,834 |
| 2023/08/23 | 987 | 989 | 968 | 970 | -8 | -0.8% | 7,448,721 |
| 2023/08/22 | 981 | 991 | 977 | 978 | -21 | -2.1% | 7,382,118 |
| 2023/08/21 | 999 | 1,009 | 986 | 999 | -8 | -0.8% | 9,516,812 |
| 2023/08/18 | 1,017 | 1,018 | 993 | 1,007 | +10 | +1% | 10,356,442 |
| 2023/08/17 | 995 | 1,015 | 990 | 997 | +11 | +1.1% | 13,860,664 |
| 2023/08/16 | 979 | 987 | 972 | 986 | +27 | +2.8% | 9,721,057 |
| 2023/08/15 | 952 | 960 | 948 | 959 | -8 | -0.8% | 8,589,353 |
| 2023/08/14 | 944 | 971 | 937 | 967 | +23 | +2.4% | 10,806,412 |
| 2023/08/10 | 970 | 972 | 943 | 944 | -16 | -1.7% | 8,159,829 |
| 2023/08/09 | 957 | 963 | 949 | 960 | +8 | +0.8% | 6,593,661 |
| 2023/08/08 | 948 | 960 | 941 | 952 | -5 | -0.5% | 8,830,688 |
| 2023/08/07 | 982 | 984 | 955 | 957 | -6 | -0.6% | 8,167,163 |
| 2023/08/04 | 973 | 979 | 956 | 963 | ±0 | ±0% | 10,121,154 |
| 2023/08/03 | 952 | 965 | 947 | 963 | +30 | +3.2% | 12,566,876 |
| 2023/08/02 | 912 | 938 | 910 | 933 | +41 | +4.6% | 12,597,205 |
| 2023/08/01 | 904 | 907 | 891 | 892 | -16 | -1.8% | 7,620,860 |
| 2023/07/31 | 917 | 918 | 895 | 908 | -25 | -2.7% | 13,583,862 |
| 2023/07/28 | 953 | 974 | 927 | 933 | +10 | +1.1% | 20,813,007 |
| 2023/07/27 | 948 | 951 | 921 | 923 | -15 | -1.6% | 11,665,586 |
| 2023/07/26 | 937 | 949 | 934 | 938 | +1 | +0.1% | 8,044,828 |
| 2023/07/25 | 935 | 946 | 935 | 937 | +1 | +0.1% | 9,251,815 |
| 2023/07/24 | 945 | 945 | 930 | 936 | -24 | -2.5% | 11,391,480 |
| 2023/07/21 | 961 | 973 | 950 | 960 | +11 | +1.2% | 14,014,839 |
| 2023/07/20 | 931 | 951 | 928 | 949 | +21 | +2.3% | 12,252,778 |
| 2023/07/19 | 932 | 940 | 927 | 928 | -22 | -2.3% | 12,626,716 |
| 2023/07/18 | 953 | 960 | 937 | 950 | -5 | -0.5% | 15,684,266 |
151～
200
件表示中 / 2155件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄベア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
