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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 6,370 | 6,410 | 6,340 | 6,400 | +10 | +0.2% | 145,466 |
| 2016/09/01 | 6,360 | 6,410 | 6,350 | 6,390 | +30 | +0.5% | 77,413 |
| 2016/08/31 | 6,350 | 6,390 | 6,330 | 6,360 | +110 | +1.8% | 144,654 |
| 2016/08/30 | 6,240 | 6,270 | 6,210 | 6,250 | -10 | -0.2% | 86,154 |
| 2016/08/29 | 6,200 | 6,280 | 6,200 | 6,260 | +290 | +4.9% | 215,263 |
| 2016/08/26 | 6,070 | 6,080 | 5,950 | 5,970 | -140 | -2.3% | 209,054 |
| 2016/08/25 | 6,130 | 6,160 | 6,090 | 6,110 | -30 | -0.5% | 93,296 |
| 2016/08/24 | 6,140 | 6,180 | 6,100 | 6,140 | +90 | +1.5% | 144,964 |
| 2016/08/23 | 6,110 | 6,190 | 6,030 | 6,050 | -80 | -1.3% | 150,151 |
| 2016/08/22 | 6,140 | 6,160 | 6,090 | 6,130 | +20 | +0.3% | 90,362 |
| 2016/08/19 | 6,130 | 6,160 | 6,030 | 6,110 | +50 | +0.8% | 115,571 |
| 2016/08/18 | 6,170 | 6,240 | 6,060 | 6,060 | -190 | -3% | 194,089 |
| 2016/08/17 | 6,160 | 6,270 | 6,150 | 6,250 | +90 | +1.5% | 152,215 |
| 2016/08/16 | 6,370 | 6,370 | 6,150 | 6,160 | -180 | -2.8% | 167,603 |
| 2016/08/15 | 6,360 | 6,400 | 6,330 | 6,340 | -40 | -0.6% | 82,719 |
| 2016/08/12 | 6,330 | 6,410 | 6,310 | 6,380 | +150 | +2.4% | 178,346 |
| 2016/08/10 | 6,210 | 6,310 | 6,180 | 6,230 | -50 | -0.8% | 151,252 |
| 2016/08/09 | 6,190 | 6,280 | 6,170 | 6,280 | +110 | +1.8% | 188,022 |
| 2016/08/08 | 6,090 | 6,190 | 6,070 | 6,170 | +290 | +4.9% | 176,943 |
| 2016/08/05 | 5,900 | 5,970 | 5,870 | 5,880 | -10 | -0.2% | 174,855 |
| 2016/08/04 | 5,830 | 5,910 | 5,660 | 5,890 | +120 | +2.1% | 283,097 |
| 2016/08/03 | 5,820 | 5,920 | 5,750 | 5,770 | -230 | -3.8% | 201,983 |
| 2016/08/02 | 6,080 | 6,120 | 5,990 | 6,000 | -180 | -2.9% | 187,989 |
| 2016/08/01 | 5,990 | 6,220 | 5,950 | 6,180 | +60 | +1% | 222,144 |
| 2016/07/29 | 6,050 | 6,230 | 5,840 | 6,120 | +40 | +0.7% | 456,481 |
| 2016/07/28 | 6,150 | 6,180 | 6,050 | 6,080 | -150 | -2.4% | 168,410 |
| 2016/07/27 | 6,160 | 6,300 | 6,120 | 6,230 | +230 | +3.8% | 223,712 |
| 2016/07/26 | 6,120 | 6,130 | 5,960 | 6,000 | -190 | -3.1% | 225,882 |
| 2016/07/25 | 6,210 | 6,290 | 6,170 | 6,190 | +10 | +0.2% | 123,994 |
| 2016/07/22 | 6,170 | 6,240 | 6,130 | 6,180 | -130 | -2.1% | 144,011 |
| 2016/07/21 | 6,370 | 6,420 | 6,270 | 6,310 | +100 | +1.6% | 206,416 |
| 2016/07/20 | 6,190 | 6,230 | 6,130 | 6,210 | -60 | -1% | 134,591 |
| 2016/07/19 | 6,190 | 6,270 | 6,100 | 6,270 | +180 | +3% | 223,522 |
| 2016/07/15 | 6,060 | 6,180 | 6,020 | 6,090 | +80 | +1.3% | 245,880 |
| 2016/07/14 | 5,910 | 6,030 | 5,890 | 6,010 | +120 | +2% | 186,632 |
| 2016/07/13 | 6,050 | 6,060 | 5,870 | 5,890 | +100 | +1.7% | 267,670 |
| 2016/07/12 | 5,790 | 5,900 | 5,770 | 5,790 | +250 | +4.5% | 303,931 |
| 2016/07/11 | 5,380 | 5,600 | 5,380 | 5,540 | +420 | +8.2% | 288,832 |
| 2016/07/08 | 5,270 | 5,320 | 5,120 | 5,120 | -100 | -1.9% | 150,700 |
| 2016/07/07 | 5,300 | 5,340 | 5,210 | 5,220 | -80 | -1.5% | 157,274 |
| 2016/07/06 | 5,320 | 5,340 | 5,160 | 5,300 | -190 | -3.5% | 273,591 |
| 2016/07/05 | 5,520 | 5,530 | 5,460 | 5,490 | -80 | -1.4% | 139,877 |
| 2016/07/04 | 5,430 | 5,600 | 5,420 | 5,570 | +60 | +1.1% | 130,318 |
| 2016/07/01 | 5,530 | 5,570 | 5,480 | 5,510 | +60 | +1.1% | 117,824 |
| 2016/06/30 | 5,570 | 5,580 | 5,450 | 5,450 | +20 | +0.4% | 121,579 |
| 2016/06/29 | 5,410 | 5,480 | 5,310 | 5,430 | +160 | +3% | 153,727 |
| 2016/06/28 | 5,070 | 5,360 | 5,040 | 5,270 | +20 | +0.4% | 211,807 |
| 2016/06/27 | 5,140 | 5,260 | 5,070 | 5,250 | +275 | +5.5% | 255,067 |
| 2016/06/24 | 6,040 | 6,080 | 4,960 | 4,975 | -985 | -16.5% | 726,041 |
| 2016/06/23 | 5,860 | 5,980 | 5,820 | 5,960 | +120 | +2.1% | 127,559 |
1901～
1950
件表示中 / 2179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
