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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 31,970 | 32,020 | 31,010 | 31,370 | +480 | +1.6% | 438,779 |
| 2025/02/03 | 31,120 | 31,480 | 30,720 | 30,890 | -1,870 | -5.7% | 669,808 |
| 2025/01/31 | 32,790 | 32,820 | 32,460 | 32,760 | +200 | +0.6% | 267,060 |
| 2025/01/30 | 32,210 | 32,710 | 32,070 | 32,560 | +150 | +0.5% | 212,144 |
| 2025/01/29 | 32,350 | 32,470 | 31,950 | 32,410 | +620 | +2% | 389,555 |
| 2025/01/28 | 31,990 | 32,340 | 31,540 | 31,790 | -900 | -2.8% | 400,469 |
| 2025/01/27 | 33,740 | 33,840 | 32,590 | 32,690 | -610 | -1.8% | 402,031 |
| 2025/01/24 | 33,400 | 33,860 | 33,080 | 33,300 | ±0 | ±0% | 386,621 |
| 2025/01/23 | 33,050 | 33,440 | 32,850 | 33,300 | +570 | +1.7% | 355,520 |
| 2025/01/22 | 32,340 | 32,890 | 32,330 | 32,730 | +970 | +3.1% | 416,908 |
| 2025/01/21 | 32,030 | 32,150 | 31,160 | 31,760 | +160 | +0.5% | 417,477 |
| 2025/01/20 | 31,340 | 31,820 | 31,300 | 31,600 | +700 | +2.3% | 343,169 |
| 2025/01/17 | 30,860 | 30,960 | 30,240 | 30,900 | -230 | -0.7% | 413,540 |
| 2025/01/16 | 31,370 | 31,660 | 30,840 | 31,130 | +220 | +0.7% | 384,291 |
| 2025/01/15 | 31,400 | 31,450 | 30,660 | 30,910 | -10 | ±0% | 236,436 |
| 2025/01/14 | 31,730 | 31,880 | 30,640 | 30,920 | -1,240 | -3.9% | 484,579 |
| 2025/01/10 | 32,310 | 32,540 | 32,050 | 32,160 | -640 | -2% | 316,373 |
| 2025/01/09 | 33,240 | 33,310 | 32,400 | 32,800 | -630 | -1.9% | 331,183 |
| 2025/01/08 | 33,160 | 33,640 | 32,950 | 33,430 | -110 | -0.3% | 196,318 |
| 2025/01/07 | 32,920 | 33,930 | 32,820 | 33,540 | +1,260 | +3.9% | 509,166 |
| 2025/01/06 | 33,330 | 33,450 | 32,160 | 32,280 | -1,080 | -3.2% | 431,375 |
| 2024/12/30 | 34,020 | 34,040 | 33,260 | 33,360 | -590 | -1.7% | 263,225 |
| 2024/12/27 | 32,870 | 34,210 | 32,870 | 33,950 | +1,310 | +4% | 400,650 |
| 2024/12/26 | 31,990 | 32,780 | 31,990 | 32,640 | +680 | +2.1% | 396,174 |
| 2024/12/25 | 32,140 | 32,150 | 31,710 | 31,960 | +60 | +0.2% | 215,486 |
| 2024/12/24 | 32,260 | 32,260 | 31,810 | 31,900 | -220 | -0.7% | 169,073 |
| 2024/12/23 | 31,850 | 32,170 | 31,550 | 32,120 | +730 | +2.3% | 306,630 |
| 2024/12/20 | 31,750 | 31,880 | 31,340 | 31,390 | -100 | -0.3% | 348,138 |
| 2024/12/19 | 30,830 | 31,680 | 30,770 | 31,490 | -570 | -1.8% | 417,908 |
| 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 |
151～
200
件表示中 / 2485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
