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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 8,370 | 8,370 | 8,170 | 8,220 | -250 | -3% | 176,517 |
| 2016/12/28 | 8,460 | 8,490 | 8,430 | 8,470 | +40 | +0.5% | 63,528 |
| 2016/12/27 | 8,390 | 8,500 | 8,390 | 8,430 | +10 | +0.1% | 179,650 |
| 2016/12/26 | 8,450 | 8,450 | 8,420 | 8,420 | -10 | -0.1% | 49,392 |
| 2016/12/22 | 8,420 | 8,440 | 8,360 | 8,430 | -50 | -0.6% | 123,458 |
| 2016/12/21 | 8,570 | 8,600 | 8,400 | 8,480 | -20 | -0.2% | 219,238 |
| 2016/12/20 | 8,410 | 8,530 | 8,390 | 8,500 | +90 | +1.1% | 144,104 |
| 2016/12/19 | 8,370 | 8,430 | 8,340 | 8,410 | -30 | -0.4% | 137,949 |
| 2016/12/16 | 8,450 | 8,470 | 8,390 | 8,440 | +110 | +1.3% | 145,831 |
| 2016/12/15 | 8,380 | 8,460 | 8,240 | 8,330 | +30 | +0.4% | 270,111 |
| 2016/12/14 | 8,320 | 8,330 | 8,230 | 8,300 | ±0 | ±0% | 180,065 |
| 2016/12/13 | 8,150 | 8,300 | 8,130 | 8,300 | +70 | +0.9% | 215,615 |
| 2016/12/12 | 8,250 | 8,320 | 8,130 | 8,230 | +130 | +1.6% | 225,448 |
| 2016/12/09 | 7,930 | 8,120 | 7,910 | 8,100 | +220 | +2.8% | 241,506 |
| 2016/12/08 | 7,810 | 7,880 | 7,750 | 7,880 | +220 | +2.9% | 164,968 |
| 2016/12/07 | 7,610 | 7,660 | 7,590 | 7,660 | +120 | +1.6% | 160,295 |
| 2016/12/06 | 7,640 | 7,660 | 7,510 | 7,540 | +80 | +1.1% | 159,742 |
| 2016/12/05 | 7,550 | 7,560 | 7,440 | 7,460 | -150 | -2% | 185,033 |
| 2016/12/02 | 7,610 | 7,640 | 7,510 | 7,610 | -60 | -0.8% | 200,380 |
| 2016/12/01 | 7,730 | 7,870 | 7,630 | 7,670 | +160 | +2.1% | 256,513 |
| 2016/11/30 | 7,540 | 7,560 | 7,480 | 7,510 | +20 | +0.3% | 87,211 |
| 2016/11/29 | 7,450 | 7,520 | 7,450 | 7,490 | -60 | -0.8% | 86,701 |
| 2016/11/28 | 7,500 | 7,560 | 7,430 | 7,550 | -20 | -0.3% | 122,091 |
| 2016/11/25 | 7,580 | 7,650 | 7,480 | 7,570 | +30 | +0.4% | 192,998 |
| 2016/11/24 | 7,540 | 7,570 | 7,510 | 7,540 | +150 | +2% | 128,385 |
| 2016/11/22 | 7,320 | 7,400 | 7,290 | 7,390 | +50 | +0.7% | 106,804 |
| 2016/11/21 | 7,300 | 7,360 | 7,260 | 7,340 | +90 | +1.2% | 145,545 |
| 2016/11/18 | 7,310 | 7,310 | 7,230 | 7,250 | +90 | +1.3% | 156,543 |
| 2016/11/17 | 7,080 | 7,160 | 7,070 | 7,160 | ±0 | ±0% | 108,343 |
| 2016/11/16 | 7,140 | 7,170 | 7,100 | 7,160 | +160 | +2.3% | 183,119 |
| 2016/11/15 | 7,020 | 7,040 | 6,940 | 7,000 | -10 | -0.1% | 182,083 |
| 2016/11/14 | 6,850 | 7,020 | 6,840 | 7,010 | +250 | +3.7% | 277,701 |
| 2016/11/11 | 6,870 | 6,950 | 6,720 | 6,760 | +30 | +0.4% | 270,782 |
| 2016/11/10 | 6,620 | 6,780 | 6,560 | 6,730 | +770 | +12.9% | 397,027 |
| 2016/11/09 | 6,760 | 6,870 | 5,820 | 5,960 | -680 | -10.2% | 1,003,931 |
| 2016/11/08 | 6,710 | 6,710 | 6,620 | 6,640 | -20 | -0.3% | 125,839 |
| 2016/11/07 | 6,670 | 6,670 | 6,570 | 6,660 | +230 | +3.6% | 129,736 |
| 2016/11/04 | 6,510 | 6,520 | 6,380 | 6,430 | -200 | -3% | 208,391 |
| 2016/11/02 | 6,710 | 6,750 | 6,580 | 6,630 | -240 | -3.5% | 231,418 |
| 2016/11/01 | 6,850 | 6,900 | 6,790 | 6,870 | +10 | +0.1% | 142,224 |
| 2016/10/31 | 6,800 | 6,860 | 6,780 | 6,860 | -20 | -0.3% | 128,693 |
| 2016/10/28 | 6,880 | 6,890 | 6,850 | 6,880 | +80 | +1.2% | 101,374 |
| 2016/10/27 | 6,810 | 6,850 | 6,740 | 6,800 | -20 | -0.3% | 142,604 |
| 2016/10/26 | 6,780 | 6,830 | 6,760 | 6,820 | ±0 | ±0% | 95,828 |
| 2016/10/25 | 6,770 | 6,830 | 6,770 | 6,820 | +110 | +1.6% | 110,028 |
| 2016/10/24 | 6,720 | 6,720 | 6,650 | 6,710 | +30 | +0.4% | 106,250 |
| 2016/10/21 | 6,740 | 6,760 | 6,650 | 6,680 | -30 | -0.4% | 140,791 |
| 2016/10/20 | 6,530 | 6,710 | 6,520 | 6,710 | +190 | +2.9% | 211,631 |
| 2016/10/19 | 6,500 | 6,540 | 6,480 | 6,520 | +30 | +0.5% | 99,823 |
| 2016/10/18 | 6,440 | 6,500 | 6,410 | 6,490 | +40 | +0.6% | 101,309 |
2051～
2100
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
