楽天ＥＴＦ－日経レバレッジ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 33,440 | 33,620 | 33,250 | 33,480 | +400 | +1.2% | 289,805 |
| 2025/08/04 | 32,400 | 33,100 | 32,350 | 33,080 | -850 | -2.5% | 322,521 |
| 2025/08/01 | 33,750 | 34,240 | 33,520 | 33,930 | -460 | -1.3% | 279,702 |
| 2025/07/31 | 33,800 | 34,490 | 33,710 | 34,390 | +770 | +2.3% | 280,399 |
| 2025/07/30 | 33,800 | 33,830 | 33,500 | 33,620 | -30 | -0.1% | 247,213 |
| 2025/07/29 | 33,930 | 33,950 | 33,520 | 33,650 | -640 | -1.9% | 194,211 |
| 2025/07/28 | 35,050 | 35,050 | 34,250 | 34,290 | -680 | -1.9% | 168,172 |
| 2025/07/25 | 35,400 | 35,500 | 34,920 | 34,970 | -690 | -1.9% | 228,766 |
| 2025/07/24 | 35,420 | 36,070 | 35,290 | 35,660 | +1,030 | +3% | 455,673 |
| 2025/07/23 | 33,290 | 34,850 | 33,060 | 34,630 | +2,410 | +7.5% | 735,843 |
| 2025/07/22 | 32,350 | 33,090 | 31,960 | 32,220 | -130 | -0.4% | 445,110 |
| 2025/07/18 | 32,760 | 32,800 | 32,220 | 32,350 | -130 | -0.4% | 262,533 |
| 2025/07/17 | 31,760 | 32,490 | 31,600 | 32,480 | +390 | +1.2% | 265,437 |
| 2025/07/16 | 32,140 | 32,510 | 31,850 | 32,090 | -10 | ±0% | 308,356 |
| 2025/07/15 | 31,890 | 32,100 | 31,640 | 32,100 | +330 | +1% | 285,231 |
| 2025/07/14 | 31,680 | 32,000 | 31,510 | 31,770 | -150 | -0.5% | 200,658 |
| 2025/07/11 | 32,460 | 32,580 | 31,830 | 31,920 | -180 | -0.6% | 323,367 |
| 2025/07/10 | 32,350 | 32,350 | 31,900 | 32,100 | -240 | -0.7% | 241,986 |
| 2025/07/09 | 32,570 | 32,640 | 31,970 | 32,340 | +140 | +0.4% | 264,024 |
| 2025/07/08 | 31,840 | 32,360 | 31,840 | 32,200 | +240 | +0.8% | 288,222 |
| 2025/07/07 | 32,230 | 32,400 | 31,900 | 31,960 | -360 | -1.1% | 227,240 |
| 2025/07/04 | 32,610 | 32,660 | 32,160 | 32,320 | +120 | +0.4% | 302,916 |
| 2025/07/03 | 32,330 | 32,450 | 32,120 | 32,200 | -70 | -0.2% | 237,755 |
| 2025/07/02 | 31,880 | 32,590 | 31,770 | 32,270 | -310 | -1% | 287,784 |
| 2025/07/01 | 33,190 | 33,250 | 32,490 | 32,580 | -870 | -2.6% | 300,262 |
| 2025/06/30 | 33,680 | 34,090 | 33,240 | 33,450 | +570 | +1.7% | 317,545 |
| 2025/06/27 | 32,530 | 33,130 | 32,500 | 32,880 | +960 | +3% | 441,478 |
| 2025/06/26 | 31,100 | 31,990 | 31,100 | 31,920 | +1,020 | +3.3% | 386,602 |
| 2025/06/25 | 30,890 | 30,930 | 30,560 | 30,900 | +250 | +0.8% | 246,747 |
| 2025/06/24 | 30,740 | 31,020 | 30,500 | 30,650 | +610 | +2% | 315,669 |
| 2025/06/23 | 29,810 | 30,050 | 29,505 | 30,040 | -90 | -0.3% | 237,772 |
| 2025/06/20 | 30,210 | 30,470 | 30,020 | 30,130 | -150 | -0.5% | 186,604 |
| 2025/06/19 | 30,800 | 30,820 | 30,220 | 30,280 | -540 | -1.8% | 224,863 |
| 2025/06/18 | 30,010 | 30,820 | 29,990 | 30,820 | +490 | +1.6% | 274,347 |
| 2025/06/17 | 30,030 | 30,390 | 29,985 | 30,330 | +370 | +1.2% | 309,445 |
| 2025/06/16 | 29,560 | 30,010 | 29,550 | 29,960 | +770 | +2.6% | 303,441 |
| 2025/06/13 | 29,545 | 29,615 | 28,750 | 29,190 | -520 | -1.8% | 487,338 |
| 2025/06/12 | 29,940 | 30,120 | 29,625 | 29,710 | -410 | -1.4% | 280,726 |
| 2025/06/11 | 30,160 | 30,310 | 29,930 | 30,120 | +340 | +1.1% | 274,638 |
| 2025/06/10 | 29,910 | 30,260 | 29,710 | 29,780 | +180 | +0.6% | 308,984 |
| 2025/06/09 | 29,560 | 29,770 | 29,550 | 29,600 | +525 | +1.8% | 251,772 |
| 2025/06/06 | 28,810 | 29,130 | 28,810 | 29,075 | +270 | +0.9% | 203,176 |
| 2025/06/05 | 28,815 | 29,085 | 28,770 | 28,805 | -315 | -1.1% | 234,180 |
| 2025/06/04 | 29,055 | 29,295 | 29,035 | 29,120 | +430 | +1.5% | 262,531 |
| 2025/06/03 | 28,930 | 29,090 | 28,690 | 28,690 | ±0 | ±0% | 296,095 |
| 2025/06/02 | 28,850 | 28,850 | 28,455 | 28,690 | -900 | -3% | 314,999 |
| 2025/05/30 | 29,235 | 29,690 | 29,120 | 29,590 | -630 | -2.1% | 374,685 |
| 2025/05/29 | 29,870 | 30,230 | 29,700 | 30,220 | +1,075 | +3.7% | 475,568 |
| 2025/05/28 | 29,765 | 29,815 | 29,095 | 29,145 | -10 | ±0% | 321,567 |
| 2025/05/27 | 28,820 | 29,170 | 28,625 | 29,155 | +355 | +1.2% | 306,484 |
1～
50
件表示中 / 2458件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
