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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 40,860 | 40,880 | 40,250 | 40,630 | +660 | +1.7% | 251,436 |
| 2025/09/11 | 39,160 | 39,980 | 39,040 | 39,970 | +1,000 | +2.6% | 362,310 |
| 2025/09/10 | 38,380 | 38,980 | 38,360 | 38,970 | +650 | +1.7% | 256,953 |
| 2025/09/09 | 39,100 | 39,620 | 38,310 | 38,320 | -360 | -0.9% | 285,429 |
| 2025/09/08 | 38,230 | 39,010 | 38,110 | 38,680 | +1,150 | +3.1% | 377,844 |
| 2025/09/05 | 37,800 | 37,920 | 37,160 | 37,530 | +740 | +2% | 339,432 |
| 2025/09/04 | 35,910 | 36,860 | 35,850 | 36,790 | +1,130 | +3.2% | 235,649 |
| 2025/09/03 | 35,950 | 36,330 | 35,590 | 35,660 | -650 | -1.8% | 269,880 |
| 2025/09/02 | 36,360 | 36,640 | 35,970 | 36,310 | +190 | +0.5% | 271,295 |
| 2025/09/01 | 36,220 | 36,620 | 35,520 | 36,120 | -1,000 | -2.7% | 337,288 |
| 2025/08/29 | 37,220 | 37,220 | 36,880 | 37,120 | -150 | -0.4% | 248,528 |
| 2025/08/28 | 36,430 | 37,270 | 36,300 | 37,270 | +570 | +1.6% | 343,376 |
| 2025/08/27 | 36,620 | 36,880 | 36,260 | 36,700 | +220 | +0.6% | 214,704 |
| 2025/08/26 | 36,910 | 37,020 | 36,020 | 36,480 | -720 | -1.9% | 266,143 |
| 2025/08/25 | 37,760 | 37,890 | 36,980 | 37,200 | +310 | +0.8% | 271,351 |
| 2025/08/22 | 36,960 | 37,080 | 36,370 | 36,890 | -10 | ±0% | 213,381 |
| 2025/08/21 | 37,200 | 37,420 | 36,800 | 36,900 | -430 | -1.2% | 165,208 |
| 2025/08/20 | 37,900 | 37,960 | 37,060 | 37,330 | -1,200 | -3.1% | 334,617 |
| 2025/08/19 | 39,040 | 39,120 | 38,290 | 38,530 | -260 | -0.7% | 290,494 |
| 2025/08/18 | 38,360 | 39,030 | 38,240 | 38,790 | +540 | +1.4% | 293,926 |
| 2025/08/15 | 37,270 | 38,290 | 37,120 | 38,250 | +1,260 | +3.4% | 377,136 |
| 2025/08/14 | 37,740 | 37,950 | 36,890 | 36,990 | -1,170 | -3.1% | 295,767 |
| 2025/08/13 | 38,060 | 38,400 | 37,630 | 38,160 | +1,040 | +2.8% | 420,460 |
| 2025/08/12 | 36,290 | 37,590 | 36,250 | 37,120 | +1,530 | +4.3% | 472,144 |
| 2025/08/08 | 34,580 | 35,930 | 34,560 | 35,590 | +1,320 | +3.9% | 322,788 |
| 2025/08/07 | 33,640 | 34,490 | 33,610 | 34,270 | +360 | +1.1% | 234,966 |
| 2025/08/06 | 33,270 | 33,960 | 33,250 | 33,910 | +430 | +1.3% | 201,899 |
| 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 |
1～
50
件表示中 / 2485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
