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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 386 | 389 | 381 | 384 | +4 | +1.1% | 12,389,220 |
| 2025/07/31 | 386 | 388 | 378 | 380 | -8 | -2.1% | 10,662,376 |
| 2025/07/30 | 387 | 390 | 386 | 388 | ±0 | ±0% | 10,966,736 |
| 2025/07/29 | 385 | 390 | 385 | 388 | +7 | +1.8% | 12,922,596 |
| 2025/07/28 | 373 | 382 | 373 | 381 | +8 | +2.1% | 12,832,375 |
| 2025/07/25 | 369 | 375 | 368 | 373 | +6 | +1.6% | 7,937,960 |
| 2025/07/24 | 370 | 371 | 362 | 367 | -12 | -3.2% | 18,415,619 |
| 2025/07/23 | 395 | 398 | 375 | 379 | -29 | -7.1% | 30,479,832 |
| 2025/07/22 | 407 | 412 | 397 | 408 | +1 | +0.2% | 12,594,376 |
| 2025/07/18 | 401 | 409 | 401 | 407 | +2 | +0.5% | 9,295,910 |
| 2025/07/17 | 414 | 417 | 405 | 405 | -5 | -1.2% | 11,411,881 |
| 2025/07/16 | 410 | 414 | 405 | 410 | -1 | -0.2% | 16,556,269 |
| 2025/07/15 | 413 | 417 | 410 | 411 | -3 | -0.7% | 11,192,540 |
| 2025/07/14 | 416 | 419 | 411 | 414 | +2 | +0.5% | 10,109,354 |
| 2025/07/11 | 406 | 414 | 404 | 412 | +2 | +0.5% | 10,826,788 |
| 2025/07/10 | 407 | 413 | 407 | 410 | +2 | +0.5% | 9,621,968 |
| 2025/07/09 | 404 | 412 | 403 | 408 | -1 | -0.2% | 6,963,078 |
| 2025/07/08 | 414 | 414 | 407 | 409 | -4 | -1% | 9,362,364 |
| 2025/07/07 | 409 | 414 | 407 | 413 | +5 | +1.2% | 8,370,828 |
| 2025/07/04 | 404 | 410 | 403 | 408 | ±0 | ±0% | 9,518,038 |
| 2025/07/03 | 407 | 411 | 406 | 408 | ±0 | ±0% | 7,578,730 |
| 2025/07/02 | 413 | 415 | 404 | 408 | +3 | +0.7% | 15,646,289 |
| 2025/07/01 | 398 | 406 | 396 | 405 | +10 | +2.5% | 18,511,905 |
| 2025/06/30 | 391 | 398 | 386 | 395 | -7 | -1.7% | 16,759,400 |
| 2025/06/27 | 406 | 407 | 398 | 402 | -12 | -2.9% | 14,056,340 |
| 2025/06/26 | 425 | 425 | 413 | 414 | -14 | -3.3% | 12,020,153 |
| 2025/06/25 | 429 | 433 | 427 | 428 | -4 | -0.9% | 7,257,902 |
| 2025/06/24 | 429 | 434 | 426 | 432 | -8 | -1.8% | 8,508,546 |
| 2025/06/23 | 443 | 449 | 440 | 440 | +1 | +0.2% | 12,840,085 |
| 2025/06/20 | 438 | 441 | 434 | 439 | +2 | +0.5% | 8,927,561 |
| 2025/06/19 | 430 | 438 | 429 | 437 | +8 | +1.9% | 8,650,371 |
| 2025/06/18 | 442 | 442 | 429 | 429 | -7 | -1.6% | 11,283,790 |
| 2025/06/17 | 442 | 442 | 435 | 436 | -6 | -1.4% | 9,956,311 |
| 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 |
1～
50
件表示中 / 2456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
