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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 553 | 563 | 551 | 552 | -5 | -0.9% | 12,053,441 |
| 2025/04/01 | 546 | 559 | 543 | 557 | +1 | +0.2% | 15,374,312 |
| 2025/03/31 | 546 | 559 | 546 | 556 | +40 | +7.8% | 16,473,068 |
| 2025/03/28 | 509 | 522 | 508 | 516 | +10 | +2% | 8,930,412 |
| 2025/03/27 | 508 | 511 | 503 | 506 | +9 | +1.8% | 15,975,125 |
| 2025/03/26 | 496 | 503 | 493 | 497 | -6 | -1.2% | 11,577,531 |
| 2025/03/25 | 500 | 508 | 495 | 503 | -5 | -1% | 9,138,907 |
| 2025/03/24 | 503 | 509 | 503 | 508 | +1 | +0.2% | 6,792,551 |
| 2025/03/21 | 508 | 510 | 499 | 507 | +2 | +0.4% | 7,677,492 |
| 2025/03/19 | 504 | 505 | 495 | 505 | +3 | +0.6% | 12,253,485 |
| 2025/03/18 | 501 | 504 | 499 | 502 | -12 | -2.3% | 7,314,645 |
| 2025/03/17 | 513 | 517 | 511 | 514 | -9 | -1.7% | 8,209,743 |
| 2025/03/14 | 536 | 541 | 522 | 523 | -11 | -2.1% | 16,350,902 |
| 2025/03/13 | 522 | 534 | 517 | 534 | +2 | +0.4% | 10,079,763 |
| 2025/03/12 | 536 | 537 | 529 | 532 | -1 | -0.2% | 9,264,028 |
| 2025/03/11 | 546 | 556 | 533 | 533 | +7 | +1.3% | 12,018,225 |
| 2025/03/10 | 529 | 536 | 524 | 526 | -6 | -1.1% | 10,449,293 |
| 2025/03/07 | 529 | 533 | 524 | 532 | +23 | +4.5% | 12,182,746 |
| 2025/03/06 | 509 | 512 | 503 | 509 | -8 | -1.5% | 11,390,617 |
| 2025/03/05 | 520 | 523 | 511 | 517 | -3 | -0.6% | 17,145,076 |
| 2025/03/04 | 519 | 533 | 516 | 520 | +15 | +3% | 20,783,010 |
| 2025/03/03 | 511 | 519 | 505 | 505 | -20 | -3.8% | 11,572,663 |
| 2025/02/28 | 511 | 533 | 510 | 525 | +30 | +6.1% | 13,759,673 |
| 2025/02/27 | 496 | 502 | 493 | 495 | -4 | -0.8% | 5,694,041 |
| 2025/02/26 | 501 | 511 | 499 | 499 | +3 | +0.6% | 9,536,721 |
| 2025/02/25 | 499 | 500 | 491 | 496 | +13 | +2.7% | 9,470,914 |
| 2025/02/21 | 490 | 492 | 482 | 483 | -3 | -0.6% | 12,042,551 |
| 2025/02/20 | 480 | 492 | 479 | 486 | +12 | +2.5% | 8,199,634 |
| 2025/02/19 | 473 | 479 | 471 | 474 | +4 | +0.9% | 11,062,567 |
1～
50
件表示中 / 2394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
