楽天ＥＴＦ－日経ダブルインバース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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 449 | 449 | 441 | 442 | -13 | -2.9% | 12,088,209 |
| 2025/06/13 | 448 | 461 | 447 | 455 | +9 | +2% | 23,320,778 |
| 2025/06/12 | 442 | 448 | 440 | 446 | +6 | +1.4% | 11,560,639 |
| 2025/06/11 | 440 | 444 | 437 | 440 | -6 | -1.3% | 9,319,653 |
| 2025/06/10 | 444 | 447 | 438 | 446 | -2 | -0.4% | 9,959,296 |
| 2025/06/09 | 450 | 450 | 445 | 448 | -8 | -1.8% | 7,821,887 |
| 2025/06/06 | 461 | 461 | 455 | 456 | -4 | -0.9% | 8,175,538 |
| 2025/06/05 | 461 | 462 | 456 | 460 | +4 | +0.9% | 6,731,682 |
| 2025/06/04 | 457 | 458 | 453 | 456 | -7 | -1.5% | 4,961,555 |
| 2025/06/03 | 459 | 463 | 456 | 463 | +1 | +0.2% | 7,376,293 |
| 2025/06/02 | 460 | 467 | 460 | 462 | +12 | +2.7% | 10,155,298 |
| 2025/05/30 | 454 | 456 | 447 | 450 | +11 | +2.5% | 11,912,824 |
| 2025/05/29 | 446 | 448 | 439 | 439 | -18 | -3.9% | 13,731,927 |
| 2025/05/28 | 448 | 458 | 446 | 457 | +1 | +0.2% | 9,159,349 |
| 2025/05/27 | 462 | 466 | 456 | 456 | -6 | -1.3% | 7,561,445 |
| 2025/05/26 | 470 | 472 | 462 | 462 | -10 | -2.1% | 8,259,309 |
| 2025/05/23 | 473 | 474 | 466 | 472 | -4 | -0.8% | 7,069,693 |
| 2025/05/22 | 479 | 480 | 473 | 476 | +8 | +1.7% | 10,176,808 |
| 2025/05/21 | 461 | 468 | 459 | 468 | +4 | +0.9% | 5,191,735 |
| 2025/05/20 | 457 | 465 | 452 | 464 | ±0 | ±0% | 13,765,585 |
| 2025/05/19 | 461 | 465 | 459 | 464 | +7 | +1.5% | 12,666,205 |
| 2025/05/16 | 456 | 464 | 456 | 457 | +1 | +0.2% | 8,222,657 |
| 2025/05/15 | 456 | 460 | 454 | 456 | +8 | +1.8% | 12,021,842 |
| 2025/05/14 | 443 | 455 | 442 | 448 | +1 | +0.2% | 10,568,053 |
| 2025/05/13 | 440 | 447 | 439 | 447 | -12 | -2.6% | 9,584,150 |
| 2025/05/12 | 458 | 466 | 458 | 459 | -5 | -1.1% | 7,021,009 |
| 2025/05/09 | 466 | 470 | 462 | 464 | -10 | -2.1% | 8,248,332 |
| 2025/05/08 | 479 | 485 | 474 | 474 | -8 | -1.7% | 7,043,478 |
| 2025/05/07 | 478 | 484 | 477 | 482 | +2 | +0.4% | 10,466,885 |
| 2025/05/02 | 488 | 488 | 476 | 480 | -10 | -2% | 11,035,045 |
| 2025/05/01 | 499 | 503 | 488 | 490 | -12 | -2.4% | 11,970,115 |
| 2025/04/30 | 505 | 510 | 502 | 502 | -6 | -1.2% | 9,370,530 |
| 2025/04/28 | 504 | 511 | 501 | 508 | -3 | -0.6% | 6,457,216 |
| 2025/04/25 | 519 | 521 | 508 | 511 | -23 | -4.3% | 12,724,048 |
| 2025/04/24 | 528 | 535 | 524 | 534 | -4 | -0.7% | 5,586,097 |
| 2025/04/23 | 530 | 544 | 527 | 538 | -20 | -3.6% | 10,243,278 |
| 2025/04/22 | 561 | 563 | 554 | 558 | +2 | +0.4% | 5,794,989 |
| 2025/04/21 | 550 | 559 | 547 | 556 | +12 | +2.2% | 8,521,348 |
| 2025/04/18 | 552 | 559 | 542 | 544 | -10 | -1.8% | 4,433,723 |
| 2025/04/17 | 567 | 570 | 554 | 554 | -18 | -3.1% | 10,364,295 |
| 2025/04/16 | 560 | 579 | 558 | 572 | +14 | +2.5% | 7,827,067 |
| 2025/04/15 | 556 | 559 | 552 | 558 | -10 | -1.8% | 8,939,606 |
| 2025/04/14 | 565 | 572 | 556 | 568 | -13 | -2.2% | 10,088,332 |
| 2025/04/11 | 609 | 613 | 579 | 581 | +12 | +2.1% | 15,955,996 |
| 2025/04/10 | 569 | 570 | 569 | 569 | -100 | -14.9% | 2,006,241 |
| 2025/04/09 | 662 | 689 | 651 | 669 | +47 | +7.6% | 27,930,745 |
| 2025/04/08 | 626 | 642 | 611 | 622 | -89 | -12.5% | 35,808,051 |
| 2025/04/07 | 715 | 715 | 683 | 711 | +96 | +15.6% | 34,190,522 |
| 2025/04/04 | 605 | 633 | 598 | 615 | +30 | +5.1% | 30,796,295 |
| 2025/04/03 | 600 | 600 | 580 | 585 | +33 | +6% | 26,020,422 |
1～
50
件表示中 / 2423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
