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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 32,180 | 32,460 | 31,990 | 32,060 | -380 | -1.2% | 221,308 |
| 2024/12/17 | 32,750 | 33,100 | 32,440 | 32,440 | -140 | -0.4% | 214,557 |
| 2024/12/16 | 32,680 | 32,850 | 32,420 | 32,580 | -40 | -0.1% | 201,222 |
| 2024/12/13 | 32,990 | 32,990 | 32,210 | 32,620 | -630 | -1.9% | 242,926 |
| 2024/12/12 | 33,300 | 33,630 | 33,170 | 33,250 | +800 | +2.5% | 379,182 |
| 2024/12/11 | 32,460 | 32,480 | 32,040 | 32,450 | +30 | +0.1% | 216,781 |
| 2024/12/10 | 32,440 | 32,610 | 32,110 | 32,420 | +360 | +1.1% | 226,026 |
| 2024/12/09 | 32,280 | 32,390 | 31,800 | 32,060 | +90 | +0.3% | 249,333 |
| 2024/12/06 | 32,440 | 32,600 | 31,730 | 31,970 | -500 | -1.5% | 363,600 |
| 2024/12/05 | 32,910 | 32,910 | 32,360 | 32,470 | +240 | +0.7% | 278,774 |
| 2024/12/04 | 32,320 | 32,520 | 31,930 | 32,230 | +30 | +0.1% | 312,457 |
| 2024/12/03 | 31,300 | 32,530 | 31,300 | 32,200 | +1,220 | +3.9% | 461,414 |
| 2024/12/02 | 30,520 | 31,130 | 30,170 | 30,980 | +450 | +1.5% | 457,222 |
| 2024/11/29 | 30,600 | 30,670 | 30,220 | 30,530 | -270 | -0.9% | 361,612 |
| 2024/11/28 | 30,060 | 31,020 | 29,920 | 30,800 | +370 | +1.2% | 447,708 |
| 2024/11/27 | 30,700 | 30,780 | 30,240 | 30,430 | -470 | -1.5% | 280,149 |
| 2024/11/26 | 31,190 | 31,190 | 30,280 | 30,900 | -600 | -1.9% | 446,412 |
| 2024/11/25 | 31,480 | 31,970 | 31,330 | 31,500 | +720 | +2.3% | 387,527 |
| 2024/11/22 | 30,570 | 30,950 | 30,390 | 30,780 | +480 | +1.6% | 353,114 |
| 2024/11/21 | 30,800 | 30,870 | 30,180 | 30,300 | -570 | -1.8% | 258,021 |
| 2024/11/20 | 31,000 | 31,120 | 30,550 | 30,870 | -70 | -0.2% | 258,283 |
| 2024/11/19 | 30,860 | 31,180 | 30,670 | 30,940 | +290 | +0.9% | 272,832 |
| 2024/11/18 | 30,660 | 31,180 | 30,470 | 30,650 | -710 | -2.3% | 336,840 |
| 2024/11/15 | 31,460 | 32,080 | 31,360 | 31,360 | +200 | +0.6% | 310,167 |
| 2024/11/14 | 31,790 | 32,040 | 31,160 | 31,160 | -310 | -1% | 344,639 |
| 2024/11/13 | 32,450 | 32,540 | 31,260 | 31,470 | -980 | -3% | 357,215 |
| 2024/11/12 | 33,050 | 33,340 | 32,110 | 32,450 | -290 | -0.9% | 365,222 |
| 2024/11/11 | 32,510 | 32,910 | 32,430 | 32,740 | +50 | +0.2% | 351,280 |
| 2024/11/08 | 33,250 | 33,290 | 32,540 | 32,690 | +230 | +0.7% | 397,336 |
| 2024/11/07 | 33,340 | 33,440 | 31,960 | 32,460 | -320 | -1% | 675,304 |
| 2024/11/06 | 31,610 | 33,040 | 31,410 | 32,780 | +1,610 | +5.2% | 750,218 |
| 2024/11/05 | 30,810 | 31,340 | 30,530 | 31,170 | +730 | +2.4% | 250,647 |
| 2024/11/01 | 30,750 | 31,040 | 30,220 | 30,440 | -1,710 | -5.3% | 409,257 |
| 2024/10/31 | 32,220 | 32,370 | 31,680 | 32,150 | -230 | -0.7% | 415,541 |
| 2024/10/30 | 32,220 | 32,680 | 32,170 | 32,380 | +560 | +1.8% | 274,407 |
| 2024/10/29 | 31,240 | 31,820 | 31,020 | 31,820 | +380 | +1.2% | 319,598 |
| 2024/10/28 | 29,995 | 31,580 | 29,950 | 31,440 | +1,210 | +4% | 495,454 |
| 2024/10/25 | 30,400 | 30,440 | 29,920 | 30,230 | -450 | -1.5% | 287,794 |
| 2024/10/24 | 30,060 | 30,910 | 29,915 | 30,680 | +160 | +0.5% | 273,940 |
| 2024/10/23 | 31,020 | 31,220 | 30,350 | 30,520 | -500 | -1.6% | 363,598 |
| 2024/10/22 | 31,960 | 32,010 | 30,680 | 31,020 | -1,000 | -3.1% | 324,771 |
| 2024/10/21 | 31,960 | 32,220 | 31,650 | 32,020 | +30 | +0.1% | 297,351 |
| 2024/10/18 | 32,270 | 32,360 | 31,850 | 31,990 | +30 | +0.1% | 315,737 |
| 2024/10/17 | 32,570 | 32,570 | 31,890 | 31,960 | -440 | -1.4% | 359,101 |
| 2024/10/16 | 32,150 | 32,550 | 32,030 | 32,400 | -1,200 | -3.6% | 297,208 |
| 2024/10/15 | 33,790 | 34,140 | 33,580 | 33,600 | +640 | +1.9% | 347,611 |
| 2024/10/11 | 32,850 | 33,140 | 32,710 | 32,960 | +290 | +0.9% | 284,801 |
| 2024/10/10 | 33,070 | 33,080 | 32,510 | 32,670 | +170 | +0.5% | 255,601 |
| 2024/10/09 | 32,650 | 32,810 | 32,240 | 32,500 | +630 | +2% | 365,581 |
| 2024/10/08 | 31,980 | 32,230 | 31,730 | 31,870 | -790 | -2.4% | 294,279 |
101～
150
件表示中 / 2406件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄブル」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
