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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 7,100 | 7,100 | 6,910 | 6,940 | -80 | -1.1% | 150,296 |
| 2016/04/22 | 6,760 | 7,050 | 6,750 | 7,020 | +160 | +2.3% | 221,163 |
| 2016/04/21 | 6,770 | 6,900 | 6,740 | 6,860 | +330 | +5.1% | 213,198 |
| 2016/04/20 | 6,680 | 6,680 | 6,500 | 6,530 | +10 | +0.2% | 173,371 |
| 2016/04/19 | 6,450 | 6,520 | 6,430 | 6,520 | +470 | +7.8% | 183,621 |
| 2016/04/18 | 6,080 | 6,180 | 6,040 | 6,050 | -430 | -6.6% | 153,553 |
| 2016/04/15 | 6,410 | 6,560 | 6,400 | 6,480 | -60 | -0.9% | 178,210 |
| 2016/04/14 | 6,350 | 6,550 | 6,320 | 6,540 | +390 | +6.3% | 285,302 |
| 2016/04/13 | 6,000 | 6,160 | 5,970 | 6,150 | +320 | +5.5% | 197,329 |
| 2016/04/12 | 5,660 | 5,840 | 5,650 | 5,830 | +130 | +2.3% | 137,461 |
| 2016/04/11 | 5,700 | 5,710 | 5,530 | 5,700 | -50 | -0.9% | 180,703 |
| 2016/04/08 | 5,510 | 5,890 | 5,480 | 5,750 | +70 | +1.2% | 237,768 |
| 2016/04/07 | 5,680 | 5,770 | 5,600 | 5,680 | +20 | +0.4% | 155,140 |
| 2016/04/06 | 5,660 | 5,750 | 5,570 | 5,660 | -10 | -0.2% | 149,628 |
| 2016/04/05 | 5,900 | 5,930 | 5,650 | 5,670 | -280 | -4.7% | 199,446 |
| 2016/04/04 | 5,930 | 6,050 | 5,890 | 5,950 | -30 | -0.5% | 170,816 |
| 2016/04/01 | 6,440 | 6,440 | 5,940 | 5,980 | -470 | -7.3% | 322,095 |
| 2016/03/31 | 6,640 | 6,670 | 6,450 | 6,450 | -90 | -1.4% | 220,953 |
| 2016/03/30 | 6,690 | 6,690 | 6,540 | 6,540 | -180 | -2.7% | 196,506 |
| 2016/03/29 | 6,620 | 6,740 | 6,600 | 6,720 | +110 | +1.7% | 191,011 |
| 2016/03/28 | 6,630 | 6,680 | 6,500 | 6,610 | +80 | +1.2% | 152,483 |
| 2016/03/25 | 6,510 | 6,560 | 6,450 | 6,530 | +80 | +1.2% | 119,453 |
| 2016/03/24 | 6,490 | 6,580 | 6,420 | 6,450 | -90 | -1.4% | 177,569 |
| 2016/03/23 | 6,600 | 6,650 | 6,510 | 6,540 | -20 | -0.3% | 158,302 |
| 2016/03/22 | 6,540 | 6,620 | 6,430 | 6,560 | +220 | +3.5% | 229,467 |
| 2016/03/18 | 6,450 | 6,490 | 6,250 | 6,340 | -150 | -2.3% | 258,231 |
| 2016/03/17 | 6,610 | 6,740 | 6,400 | 6,490 | -40 | -0.6% | 256,761 |
| 2016/03/16 | 6,550 | 6,630 | 6,520 | 6,530 | -110 | -1.7% | 181,067 |
| 2016/03/15 | 6,730 | 6,780 | 6,580 | 6,640 | -80 | -1.2% | 212,492 |
| 2016/03/14 | 6,680 | 6,780 | 6,660 | 6,720 | +210 | +3.2% | 202,417 |
| 2016/03/11 | 6,260 | 6,560 | 6,220 | 6,510 | +60 | +0.9% | 268,662 |
| 2016/03/10 | 6,420 | 6,470 | 6,330 | 6,450 | +180 | +2.9% | 160,927 |
| 2016/03/09 | 6,270 | 6,340 | 6,170 | 6,270 | -100 | -1.6% | 204,121 |
| 2016/03/08 | 6,460 | 6,490 | 6,220 | 6,370 | -130 | -2% | 213,086 |
| 2016/03/07 | 6,600 | 6,600 | 6,470 | 6,500 | -50 | -0.8% | 115,431 |
| 2016/03/04 | 6,500 | 6,590 | 6,450 | 6,550 | +40 | +0.6% | 166,373 |
| 2016/03/03 | 6,310 | 6,520 | 6,310 | 6,510 | +160 | +2.5% | 222,690 |
| 2016/03/02 | 6,160 | 6,400 | 6,150 | 6,350 | +490 | +8.4% | 310,663 |
| 2016/03/01 | 5,820 | 5,890 | 5,710 | 5,860 | ±0 | ±0% | 171,009 |
| 2016/02/29 | 6,070 | 6,160 | 5,850 | 5,860 | -110 | -1.8% | 238,138 |
| 2016/02/26 | 6,080 | 6,160 | 5,960 | 5,970 | +30 | +0.5% | 268,102 |
| 2016/02/25 | 5,780 | 5,970 | 5,780 | 5,940 | +190 | +3.3% | 225,352 |
| 2016/02/24 | 5,680 | 5,820 | 5,620 | 5,750 | -100 | -1.7% | 203,902 |
| 2016/02/23 | 5,980 | 6,070 | 5,810 | 5,850 | -50 | -0.8% | 318,130 |
| 2016/02/22 | 5,710 | 5,950 | 5,680 | 5,900 | +90 | +1.5% | 182,031 |
| 2016/02/19 | 5,800 | 5,840 | 5,650 | 5,810 | -160 | -2.7% | 253,642 |
| 2016/02/18 | 6,010 | 6,060 | 5,890 | 5,970 | +280 | +4.9% | 257,389 |
| 2016/02/17 | 5,800 | 5,970 | 5,540 | 5,690 | -180 | -3.1% | 358,256 |
| 2016/02/16 | 5,750 | 6,070 | 5,700 | 5,870 | +20 | +0.3% | 389,072 |
| 2016/02/15 | 5,590 | 5,930 | 5,480 | 5,850 | +740 | +14.5% | 383,084 |
2251～
2300
件表示中 / 2441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
