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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 10,420 | 10,540 | 10,410 | 10,490 | -10 | -0.1% | 107,458 |
| 2017/10/19 | 10,500 | 10,550 | 10,420 | 10,500 | +80 | +0.8% | 138,066 |
| 2017/10/18 | 10,420 | 10,460 | 10,360 | 10,420 | +20 | +0.2% | 85,722 |
| 2017/10/17 | 10,420 | 10,440 | 10,280 | 10,400 | +80 | +0.8% | 158,980 |
| 2017/10/16 | 10,280 | 10,400 | 10,240 | 10,320 | +90 | +0.9% | 135,690 |
| 2017/10/13 | 10,020 | 10,270 | 9,990 | 10,230 | +210 | +2.1% | 146,622 |
| 2017/10/12 | 10,020 | 10,050 | 9,980 | 10,020 | +70 | +0.7% | 120,506 |
| 2017/10/11 | 9,870 | 9,970 | 9,860 | 9,950 | +60 | +0.6% | 98,286 |
| 2017/10/10 | 9,750 | 9,890 | 9,740 | 9,890 | +120 | +1.2% | 90,661 |
| 2017/10/06 | 9,780 | 9,790 | 9,740 | 9,770 | +60 | +0.6% | 89,216 |
| 2017/10/05 | 9,730 | 9,740 | 9,680 | 9,710 | +10 | +0.1% | 52,368 |
| 2017/10/04 | 9,740 | 9,770 | 9,670 | 9,700 | ±0 | ±0% | 147,344 |
| 2017/10/03 | 9,550 | 9,710 | 9,530 | 9,700 | +200 | +2.1% | 129,699 |
| 2017/10/02 | 9,490 | 9,500 | 9,460 | 9,500 | +60 | +0.6% | 56,209 |
| 2017/09/29 | 9,420 | 9,460 | 9,390 | 9,440 | -30 | -0.3% | 70,877 |
| 2017/09/28 | 9,490 | 9,500 | 9,400 | 9,470 | +80 | +0.9% | 127,687 |
| 2017/09/27 | 9,360 | 9,390 | 9,320 | 9,390 | +100 | +1.1% | 106,417 |
| 2017/09/26 | 9,340 | 9,360 | 9,280 | 9,290 | -80 | -0.9% | 88,735 |
| 2017/09/25 | 9,400 | 9,430 | 9,340 | 9,370 | +70 | +0.8% | 83,878 |
| 2017/09/22 | 9,360 | 9,390 | 9,240 | 9,300 | -30 | -0.3% | 110,792 |
| 2017/09/21 | 9,440 | 9,460 | 9,310 | 9,330 | +30 | +0.3% | 170,035 |
| 2017/09/20 | 9,280 | 9,320 | 9,250 | 9,300 | +20 | +0.2% | 70,451 |
| 2017/09/19 | 9,130 | 9,300 | 9,120 | 9,280 | +350 | +3.9% | 189,231 |
| 2017/09/15 | 8,800 | 8,950 | 8,800 | 8,930 | +100 | +1.1% | 58,838 |
| 2017/09/14 | 8,870 | 8,930 | 8,820 | 8,830 | -50 | -0.6% | 63,549 |
| 2017/09/13 | 8,890 | 8,910 | 8,860 | 8,880 | +90 | +1% | 88,438 |
| 2017/09/12 | 8,760 | 8,820 | 8,740 | 8,790 | +200 | +2.3% | 129,613 |
| 2017/09/11 | 8,510 | 8,610 | 8,500 | 8,590 | +220 | +2.6% | 120,962 |
| 2017/09/08 | 8,420 | 8,430 | 8,320 | 8,370 | -100 | -1.2% | 129,640 |
| 2017/09/07 | 8,500 | 8,550 | 8,450 | 8,470 | +40 | +0.5% | 139,055 |
| 2017/09/06 | 8,380 | 8,450 | 8,360 | 8,430 | -40 | -0.5% | 107,322 |
| 2017/09/05 | 8,610 | 8,610 | 8,440 | 8,470 | -100 | -1.2% | 108,895 |
| 2017/09/04 | 8,660 | 8,680 | 8,550 | 8,570 | -160 | -1.8% | 140,119 |
| 2017/09/01 | 8,770 | 8,780 | 8,680 | 8,730 | +20 | +0.2% | 110,496 |
| 2017/08/31 | 8,640 | 8,730 | 8,640 | 8,710 | +130 | +1.5% | 112,780 |
| 2017/08/30 | 8,540 | 8,600 | 8,520 | 8,580 | +130 | +1.5% | 130,590 |
| 2017/08/29 | 8,400 | 8,460 | 8,380 | 8,450 | -70 | -0.8% | 175,441 |
| 2017/08/28 | 8,550 | 8,590 | 8,490 | 8,520 | +10 | +0.1% | 72,574 |
| 2017/08/25 | 8,470 | 8,540 | 8,460 | 8,510 | +70 | +0.8% | 39,662 |
| 2017/08/24 | 8,440 | 8,490 | 8,430 | 8,440 | -50 | -0.6% | 60,310 |
| 2017/08/23 | 8,600 | 8,610 | 8,480 | 8,490 | +20 | +0.2% | 98,035 |
| 2017/08/22 | 8,460 | 8,500 | 8,440 | 8,470 | +10 | +0.1% | 62,912 |
| 2017/08/21 | 8,550 | 8,560 | 8,440 | 8,460 | -60 | -0.7% | 98,585 |
| 2017/08/18 | 8,540 | 8,600 | 8,500 | 8,520 | -210 | -2.4% | 160,319 |
| 2017/08/17 | 8,750 | 8,780 | 8,720 | 8,730 | -50 | -0.6% | 42,511 |
| 2017/08/16 | 8,780 | 8,810 | 8,750 | 8,780 | -20 | -0.2% | 75,880 |
| 2017/08/15 | 8,720 | 8,850 | 8,710 | 8,800 | +200 | +2.3% | 124,985 |
| 2017/08/14 | 8,620 | 8,650 | 8,550 | 8,600 | -160 | -1.8% | 146,225 |
| 2017/08/10 | 8,820 | 8,860 | 8,730 | 8,760 | -10 | -0.1% | 130,868 |
| 2017/08/09 | 8,950 | 8,950 | 8,710 | 8,770 | -240 | -2.7% | 268,677 |
1851～
1900
件表示中 / 2407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
