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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 14,900 | 15,345 | 14,845 | 15,140 | +540 | +3.7% | 1,586,940 |
| 2022/06/20 | 15,070 | 15,080 | 14,305 | 14,600 | -230 | -1.6% | 1,287,358 |
| 2022/06/17 | 14,580 | 14,950 | 14,555 | 14,830 | -560 | -3.6% | 1,430,811 |
| 2022/06/16 | 15,825 | 15,980 | 15,375 | 15,390 | +120 | +0.8% | 1,411,851 |
| 2022/06/15 | 15,590 | 15,610 | 15,240 | 15,270 | -330 | -2.1% | 861,572 |
| 2022/06/14 | 15,370 | 15,650 | 15,275 | 15,600 | -435 | -2.7% | 1,469,201 |
| 2022/06/13 | 16,275 | 16,300 | 15,980 | 16,035 | -1,040 | -6.1% | 1,104,410 |
| 2022/06/10 | 17,340 | 17,355 | 17,035 | 17,075 | -535 | -3% | 740,800 |
| 2022/06/09 | 17,555 | 17,780 | 17,545 | 17,610 | +35 | +0.2% | 910,244 |
| 2022/06/08 | 17,465 | 17,585 | 17,400 | 17,575 | +355 | +2.1% | 899,369 |
| 2022/06/07 | 17,275 | 17,410 | 17,125 | 17,220 | +10 | +0.1% | 1,040,367 |
| 2022/06/06 | 16,745 | 17,275 | 16,695 | 17,210 | +210 | +1.2% | 730,441 |
| 2022/06/03 | 16,985 | 17,030 | 16,825 | 17,000 | +415 | +2.5% | 780,328 |
| 2022/06/02 | 16,535 | 16,620 | 16,390 | 16,585 | -35 | -0.2% | 836,988 |
| 2022/06/01 | 16,445 | 16,670 | 16,435 | 16,620 | +195 | +1.2% | 1,120,165 |
| 2022/05/31 | 16,505 | 16,650 | 16,385 | 16,425 | -115 | -0.7% | 702,123 |
| 2022/05/30 | 16,225 | 16,570 | 16,155 | 16,540 | +715 | +4.5% | 800,876 |
| 2022/05/27 | 16,090 | 16,090 | 15,770 | 15,825 | +185 | +1.2% | 918,936 |
| 2022/05/26 | 15,720 | 15,975 | 15,620 | 15,640 | -65 | -0.4% | 844,340 |
| 2022/05/25 | 15,770 | 15,855 | 15,600 | 15,705 | -85 | -0.5% | 959,629 |
| 2022/05/24 | 16,100 | 16,105 | 15,790 | 15,790 | -305 | -1.9% | 995,441 |
| 2022/05/23 | 16,100 | 16,150 | 15,890 | 16,095 | +300 | +1.9% | 1,151,343 |
| 2022/05/20 | 15,480 | 15,825 | 15,425 | 15,795 | +410 | +2.7% | 1,411,333 |
| 2022/05/19 | 15,110 | 15,465 | 15,100 | 15,385 | -595 | -3.7% | 1,568,374 |
| 2022/05/18 | 15,910 | 16,185 | 15,800 | 15,980 | +275 | +1.8% | 1,038,280 |
| 2022/05/17 | 15,570 | 15,770 | 15,440 | 15,705 | +125 | +0.8% | 523,023 |
| 2022/05/16 | 15,825 | 15,910 | 15,445 | 15,580 | +155 | +1% | 986,965 |
| 2022/05/13 | 14,895 | 15,490 | 14,865 | 15,425 | +745 | +5.1% | 1,173,199 |
| 2022/05/12 | 14,830 | 14,985 | 14,585 | 14,680 | -545 | -3.6% | 1,103,850 |
| 2022/05/11 | 15,025 | 15,300 | 14,935 | 15,225 | +55 | +0.4% | 686,218 |
| 2022/05/10 | 15,100 | 15,240 | 14,680 | 15,170 | -160 | -1% | 846,090 |
| 2022/05/09 | 15,765 | 15,820 | 15,320 | 15,330 | -810 | -5% | 755,298 |
| 2022/05/06 | 15,845 | 16,240 | 15,600 | 16,140 | +225 | +1.4% | 734,012 |
| 2022/05/02 | 15,815 | 16,090 | 15,670 | 15,915 | -45 | -0.3% | 711,697 |
| 2022/04/28 | 15,450 | 15,985 | 15,360 | 15,960 | +545 | +3.5% | 628,984 |
| 2022/04/27 | 15,185 | 15,455 | 15,020 | 15,415 | -390 | -2.5% | 749,106 |
| 2022/04/26 | 15,910 | 15,920 | 15,665 | 15,805 | +140 | +0.9% | 532,392 |
| 2022/04/25 | 15,635 | 15,880 | 15,535 | 15,665 | -630 | -3.9% | 670,173 |
| 2022/04/22 | 16,245 | 16,375 | 16,030 | 16,295 | -530 | -3.2% | 679,021 |
| 2022/04/21 | 16,485 | 16,865 | 16,455 | 16,825 | +385 | +2.3% | 494,335 |
| 2022/04/20 | 16,455 | 16,635 | 16,240 | 16,440 | +290 | +1.8% | 568,893 |
| 2022/04/19 | 16,280 | 16,295 | 15,895 | 16,150 | +230 | +1.4% | 530,394 |
| 2022/04/18 | 15,930 | 15,995 | 15,655 | 15,920 | -370 | -2.3% | 498,812 |
| 2022/04/15 | 15,985 | 16,430 | 15,905 | 16,290 | -95 | -0.6% | 523,553 |
| 2022/04/14 | 16,105 | 16,420 | 16,055 | 16,385 | +370 | +2.3% | 418,895 |
| 2022/04/13 | 15,475 | 16,040 | 15,460 | 16,015 | +620 | +4% | 600,571 |
| 2022/04/12 | 15,690 | 15,810 | 15,360 | 15,395 | -585 | -3.7% | 509,704 |
| 2022/04/11 | 16,030 | 16,200 | 15,855 | 15,980 | -195 | -1.2% | 530,743 |
| 2022/04/08 | 16,340 | 16,425 | 15,910 | 16,175 | +125 | +0.8% | 662,663 |
| 2022/04/07 | 16,150 | 16,180 | 15,965 | 16,050 | -570 | -3.4% | 551,004 |
751～
800
件表示中 / 2442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
