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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 32,820 | 32,970 | 32,590 | 32,660 | +1,240 | +3.9% | 412,461 |
| 2024/10/04 | 31,280 | 31,630 | 31,240 | 31,420 | +140 | +0.4% | 269,368 |
| 2024/10/03 | 31,700 | 31,730 | 31,230 | 31,280 | +1,190 | +4% | 434,138 |
| 2024/10/02 | 30,430 | 30,760 | 29,895 | 30,090 | -1,390 | -4.4% | 357,128 |
| 2024/10/01 | 30,920 | 31,630 | 30,890 | 31,480 | +1,060 | +3.5% | 392,810 |
| 2024/09/30 | 30,870 | 31,240 | 30,140 | 30,420 | -3,030 | -9.1% | 498,193 |
| 2024/09/27 | 32,370 | 33,550 | 32,080 | 33,450 | +1,990 | +6.3% | 437,432 |
| 2024/09/26 | 30,750 | 31,620 | 30,750 | 31,460 | +1,410 | +4.7% | 403,825 |
| 2024/09/25 | 30,090 | 30,400 | 30,010 | 30,050 | -100 | -0.3% | 264,870 |
| 2024/09/24 | 30,700 | 30,930 | 30,070 | 30,150 | +370 | +1.2% | 344,875 |
| 2024/09/20 | 29,925 | 30,180 | 29,680 | 29,780 | +920 | +3.2% | 387,134 |
| 2024/09/19 | 28,945 | 29,265 | 28,620 | 28,860 | +1,240 | +4.5% | 384,067 |
| 2024/09/18 | 28,015 | 28,140 | 27,310 | 27,620 | +210 | +0.8% | 351,691 |
| 2024/09/17 | 27,970 | 28,100 | 26,840 | 27,410 | -550 | -2% | 350,260 |
| 2024/09/13 | 28,400 | 28,525 | 27,785 | 27,960 | -490 | -1.7% | 416,106 |
| 2024/09/12 | 28,265 | 28,510 | 27,830 | 28,450 | +1,910 | +7.2% | 394,115 |
| 2024/09/11 | 27,180 | 27,265 | 26,025 | 26,540 | -850 | -3.1% | 419,064 |
| 2024/09/10 | 27,690 | 28,010 | 27,175 | 27,390 | -35 | -0.1% | 321,333 |
| 2024/09/09 | 26,120 | 27,570 | 26,020 | 27,425 | -340 | -1.2% | 430,425 |
| 2024/09/06 | 28,500 | 28,580 | 27,545 | 27,765 | -435 | -1.5% | 432,276 |
| 2024/09/05 | 27,790 | 28,875 | 27,690 | 28,200 | -505 | -1.8% | 475,934 |
| 2024/09/04 | 29,450 | 29,650 | 28,510 | 28,705 | -2,845 | -9% | 585,516 |
| 2024/09/03 | 31,510 | 31,950 | 31,300 | 31,550 | +120 | +0.4% | 296,705 |
| 2024/09/02 | 32,130 | 32,160 | 31,130 | 31,430 | ±0 | ±0% | 354,818 |
| 2024/08/30 | 31,100 | 31,440 | 30,880 | 31,430 | +460 | +1.5% | 352,118 |
| 2024/08/29 | 30,500 | 31,020 | 30,290 | 30,970 | +60 | +0.2% | 313,532 |
| 2024/08/28 | 30,740 | 30,940 | 30,580 | 30,910 | +70 | +0.2% | 292,261 |
| 2024/08/27 | 30,370 | 30,930 | 30,210 | 30,840 | +340 | +1.1% | 261,318 |
| 2024/08/26 | 30,530 | 30,640 | 30,040 | 30,500 | -500 | -1.6% | 366,128 |
| 2024/08/23 | 30,680 | 31,030 | 30,420 | 31,000 | +330 | +1.1% | 426,387 |
| 2024/08/22 | 30,400 | 31,010 | 30,160 | 30,670 | +360 | +1.2% | 409,649 |
| 2024/08/21 | 29,800 | 30,390 | 29,705 | 30,310 | -230 | -0.8% | 502,573 |
| 2024/08/20 | 30,110 | 30,730 | 29,925 | 30,540 | +1,170 | +4% | 636,587 |
| 2024/08/19 | 30,150 | 30,580 | 29,295 | 29,370 | -1,190 | -3.9% | 687,164 |
| 2024/08/16 | 29,845 | 30,620 | 29,640 | 30,560 | +2,200 | +7.8% | 482,501 |
| 2024/08/15 | 27,870 | 28,675 | 27,850 | 28,360 | +380 | +1.4% | 456,879 |
| 2024/08/14 | 28,150 | 28,360 | 27,405 | 27,980 | +330 | +1.2% | 642,465 |
| 2024/08/13 | 26,890 | 27,650 | 26,840 | 27,650 | +1,665 | +6.4% | 396,010 |
| 2024/08/09 | 26,610 | 26,910 | 25,010 | 25,985 | +375 | +1.5% | 663,191 |
| 2024/08/08 | 25,160 | 26,440 | 24,640 | 25,610 | -475 | -1.8% | 519,959 |
| 2024/08/07 | 23,760 | 27,100 | 23,625 | 26,085 | +1,325 | +5.4% | 989,012 |
| 2024/08/06 | 24,690 | 25,685 | 23,660 | 24,760 | +1,570 | +6.8% | 1,018,552 |
| 2024/08/05 | 24,690 | 25,645 | 23,190 | 23,190 | -5,000 | -17.7% | 797,496 |
| 2024/08/02 | 29,020 | 29,440 | 28,120 | 28,190 | -3,630 | -11.4% | 614,340 |
| 2024/08/01 | 32,940 | 32,950 | 31,210 | 31,820 | -1,740 | -5.2% | 512,042 |
| 2024/07/31 | 31,700 | 33,730 | 31,630 | 33,560 | +970 | +3% | 821,061 |
| 2024/07/30 | 32,230 | 32,610 | 31,850 | 32,590 | ±0 | ±0% | 210,881 |
| 2024/07/29 | 32,140 | 32,920 | 32,120 | 32,590 | +1,440 | +4.6% | 356,630 |
| 2024/07/26 | 31,520 | 31,910 | 31,080 | 31,150 | -400 | -1.3% | 295,499 |
| 2024/07/25 | 32,140 | 32,270 | 31,450 | 31,550 | -2,150 | -6.4% | 744,615 |
151～
200
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
