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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 33,520 | 34,020 | 33,380 | 33,890 | -70 | -0.2% | 324,989 |
| 2024/02/28 | 34,000 | 34,090 | 33,710 | 33,960 | -30 | -0.1% | 207,272 |
| 2024/02/27 | 33,970 | 34,290 | 33,740 | 33,990 | +70 | +0.2% | 258,315 |
| 2024/02/26 | 34,180 | 34,300 | 33,870 | 33,920 | +160 | +0.5% | 303,429 |
| 2024/02/22 | 33,300 | 33,850 | 32,960 | 33,760 | +1,410 | +4.4% | 470,534 |
| 2024/02/21 | 32,240 | 32,460 | 32,030 | 32,350 | -190 | -0.6% | 226,404 |
| 2024/02/20 | 32,770 | 33,140 | 32,340 | 32,540 | -70 | -0.2% | 323,951 |
| 2024/02/19 | 32,660 | 32,810 | 32,360 | 32,610 | -70 | -0.2% | 216,361 |
| 2024/02/16 | 33,030 | 33,350 | 32,510 | 32,680 | +500 | +1.6% | 517,456 |
| 2024/02/15 | 32,110 | 32,200 | 31,770 | 32,180 | +710 | +2.3% | 349,211 |
| 2024/02/14 | 31,390 | 31,610 | 31,200 | 31,470 | -420 | -1.3% | 304,314 |
| 2024/02/13 | 31,110 | 31,910 | 31,040 | 31,890 | +1,750 | +5.8% | 358,225 |
| 2024/02/09 | 30,300 | 30,740 | 30,140 | 30,140 | +60 | +0.2% | 341,212 |
| 2024/02/08 | 29,280 | 30,210 | 29,160 | 30,080 | +1,195 | +4.1% | 538,071 |
| 2024/02/07 | 28,550 | 28,990 | 28,420 | 28,885 | +5 | ±0% | 355,559 |
| 2024/02/06 | 29,110 | 29,145 | 28,775 | 28,880 | -415 | -1.4% | 309,783 |
| 2024/02/05 | 29,440 | 29,450 | 29,005 | 29,295 | +345 | +1.2% | 304,367 |
| 2024/02/02 | 29,070 | 29,380 | 28,790 | 28,950 | +345 | +1.2% | 343,570 |
| 2024/02/01 | 28,650 | 28,910 | 28,540 | 28,605 | -545 | -1.9% | 362,654 |
| 2024/01/31 | 28,290 | 29,150 | 28,165 | 29,150 | +360 | +1.3% | 328,164 |
| 2024/01/30 | 29,045 | 29,075 | 28,735 | 28,790 | +65 | +0.2% | 325,235 |
| 2024/01/29 | 28,420 | 28,980 | 28,380 | 28,725 | +470 | +1.7% | 272,986 |
| 2024/01/26 | 28,605 | 28,785 | 28,190 | 28,255 | -850 | -2.9% | 391,485 |
| 2024/01/25 | 28,955 | 29,195 | 28,530 | 29,105 | +85 | +0.3% | 292,992 |
| 2024/01/24 | 29,460 | 29,460 | 28,845 | 29,020 | -510 | -1.7% | 356,154 |
| 2024/01/23 | 29,720 | 30,300 | 29,370 | 29,530 | -90 | -0.3% | 596,536 |
| 2024/01/22 | 29,215 | 29,620 | 29,175 | 29,620 | +935 | +3.3% | 444,318 |
| 2024/01/19 | 28,830 | 28,830 | 28,365 | 28,685 | +855 | +3.1% | 504,533 |
| 2024/01/18 | 27,725 | 28,290 | 27,690 | 27,830 | -30 | -0.1% | 437,727 |
| 2024/01/17 | 28,570 | 29,100 | 27,860 | 27,860 | -330 | -1.2% | 657,423 |
| 2024/01/16 | 28,605 | 28,655 | 28,060 | 28,190 | -405 | -1.4% | 545,481 |
| 2024/01/15 | 28,150 | 28,740 | 27,990 | 28,595 | +535 | +1.9% | 491,491 |
| 2024/01/12 | 27,690 | 28,285 | 27,690 | 28,060 | +770 | +2.8% | 705,313 |
| 2024/01/11 | 27,145 | 27,395 | 26,915 | 27,290 | +950 | +3.6% | 590,964 |
| 2024/01/10 | 25,520 | 26,460 | 25,465 | 26,340 | +1,025 | +4% | 669,054 |
| 2024/01/09 | 25,390 | 25,610 | 25,040 | 25,315 | +585 | +2.4% | 553,445 |
| 2024/01/05 | 24,695 | 24,995 | 24,530 | 24,730 | +160 | +0.7% | 436,505 |
| 2024/01/04 | 23,975 | 24,590 | 23,685 | 24,570 | -175 | -0.7% | 528,535 |
| 2023/12/29 | 24,860 | 25,105 | 24,600 | 24,745 | -255 | -1% | 522,762 |
| 2023/12/28 | 24,785 | 25,000 | 24,745 | 25,000 | -100 | -0.4% | 281,986 |
| 2023/12/27 | 24,850 | 25,205 | 24,850 | 25,100 | +610 | +2.5% | 555,156 |
| 2023/12/26 | 24,520 | 24,550 | 24,340 | 24,490 | +40 | +0.2% | 322,693 |
| 2023/12/25 | 24,680 | 24,700 | 24,405 | 24,450 | +130 | +0.5% | 355,595 |
| 2023/12/22 | 24,480 | 24,620 | 24,285 | 24,320 | +60 | +0.2% | 437,644 |
| 2023/12/21 | 24,500 | 24,540 | 24,205 | 24,260 | -855 | -3.4% | 444,092 |
| 2023/12/20 | 24,800 | 25,315 | 24,780 | 25,115 | +725 | +3% | 607,640 |
| 2023/12/19 | 23,840 | 24,390 | 23,585 | 24,390 | +645 | +2.7% | 637,651 |
| 2023/12/18 | 23,800 | 23,810 | 23,430 | 23,745 | -315 | -1.3% | 338,089 |
| 2023/12/15 | 23,750 | 24,270 | 23,740 | 24,060 | +430 | +1.8% | 469,430 |
| 2023/12/14 | 24,195 | 24,350 | 23,375 | 23,630 | -375 | -1.6% | 558,823 |
301～
350
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
