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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 1,607 | 1,653 | 1,590 | 1,647 | +66 | +4.2% | 7,819,524 |
| 2021/12/17 | 1,549 | 1,584 | 1,541 | 1,581 | +60 | +3.9% | 11,796,621 |
| 2021/12/16 | 1,530 | 1,557 | 1,521 | 1,521 | -68 | -4.3% | 8,310,546 |
| 2021/12/15 | 1,605 | 1,606 | 1,585 | 1,589 | -8 | -0.5% | 6,948,820 |
| 2021/12/14 | 1,584 | 1,610 | 1,569 | 1,597 | +26 | +1.7% | 9,354,228 |
| 2021/12/13 | 1,568 | 1,579 | 1,555 | 1,571 | -27 | -1.7% | 3,140,029 |
| 2021/12/10 | 1,586 | 1,602 | 1,567 | 1,598 | +34 | +2.2% | 3,473,704 |
| 2021/12/09 | 1,554 | 1,564 | 1,545 | 1,564 | +15 | +1% | 2,644,862 |
| 2021/12/08 | 1,552 | 1,579 | 1,546 | 1,549 | -30 | -1.9% | 3,890,183 |
| 2021/12/07 | 1,630 | 1,658 | 1,577 | 1,579 | -83 | -5% | 9,587,011 |
| 2021/12/06 | 1,653 | 1,690 | 1,650 | 1,662 | +12 | +0.7% | 6,780,901 |
| 2021/12/03 | 1,672 | 1,704 | 1,650 | 1,650 | -31 | -1.8% | 10,213,443 |
| 2021/12/02 | 1,700 | 1,701 | 1,661 | 1,681 | +15 | +0.9% | 11,256,278 |
| 2021/12/01 | 1,674 | 1,708 | 1,642 | 1,666 | -16 | -1% | 11,293,953 |
| 2021/11/30 | 1,581 | 1,683 | 1,577 | 1,682 | +53 | +3.3% | 13,881,472 |
| 2021/11/29 | 1,618 | 1,640 | 1,574 | 1,629 | +51 | +3.2% | 17,645,531 |
| 2021/11/26 | 1,518 | 1,592 | 1,518 | 1,578 | +79 | +5.3% | 12,934,930 |
| 2021/11/25 | 1,506 | 1,507 | 1,493 | 1,499 | -23 | -1.5% | 3,362,540 |
| 2021/11/24 | 1,486 | 1,530 | 1,476 | 1,522 | +49 | +3.3% | 14,182,600 |
| 2021/11/22 | 1,492 | 1,498 | 1,471 | 1,473 | -4 | -0.3% | 8,894,134 |
| 2021/11/19 | 1,492 | 1,495 | 1,475 | 1,477 | -16 | -1.1% | 8,344,263 |
| 2021/11/18 | 1,494 | 1,512 | 1,480 | 1,493 | +10 | +0.7% | 15,316,870 |
| 2021/11/17 | 1,465 | 1,490 | 1,462 | 1,483 | +10 | +0.7% | 4,935,018 |
| 2021/11/16 | 1,480 | 1,485 | 1,456 | 1,473 | -2 | -0.1% | 13,783,509 |
| 2021/11/15 | 1,472 | 1,482 | 1,467 | 1,475 | -16 | -1.1% | 8,416,328 |
| 2021/11/12 | 1,514 | 1,514 | 1,487 | 1,491 | -36 | -2.4% | 13,909,158 |
| 2021/11/11 | 1,555 | 1,555 | 1,520 | 1,527 | -19 | -1.2% | 12,738,424 |
| 2021/11/10 | 1,535 | 1,548 | 1,524 | 1,546 | +18 | +1.2% | 8,469,149 |
| 2021/11/09 | 1,489 | 1,531 | 1,473 | 1,528 | +25 | +1.7% | 9,603,899 |
| 2021/11/08 | 1,479 | 1,504 | 1,477 | 1,503 | +10 | +0.7% | 3,147,647 |
| 2021/11/05 | 1,474 | 1,504 | 1,473 | 1,493 | +18 | +1.2% | 5,202,141 |
| 2021/11/04 | 1,465 | 1,483 | 1,463 | 1,475 | -30 | -2% | 9,330,567 |
| 2021/11/02 | 1,503 | 1,510 | 1,494 | 1,505 | +17 | +1.1% | 5,834,000 |
| 2021/11/01 | 1,510 | 1,518 | 1,487 | 1,488 | -83 | -5.3% | 11,304,324 |
| 2021/10/29 | 1,579 | 1,620 | 1,559 | 1,571 | -8 | -0.5% | 6,366,151 |
| 2021/10/28 | 1,583 | 1,595 | 1,573 | 1,579 | +28 | +1.8% | 3,955,738 |
| 2021/10/27 | 1,556 | 1,576 | 1,546 | 1,551 | +1 | +0.1% | 5,416,986 |
| 2021/10/26 | 1,567 | 1,574 | 1,543 | 1,550 | -56 | -3.5% | 8,706,630 |
| 2021/10/25 | 1,620 | 1,622 | 1,600 | 1,606 | +20 | +1.3% | 5,095,587 |
| 2021/10/22 | 1,607 | 1,614 | 1,563 | 1,586 | -10 | -0.6% | 8,381,393 |
| 2021/10/21 | 1,553 | 1,599 | 1,541 | 1,596 | +58 | +3.8% | 9,000,791 |
| 2021/10/20 | 1,520 | 1,542 | 1,513 | 1,538 | -5 | -0.3% | 4,986,525 |
| 2021/10/19 | 1,555 | 1,558 | 1,535 | 1,543 | -20 | -1.3% | 5,627,605 |
| 2021/10/18 | 1,555 | 1,575 | 1,549 | 1,563 | +6 | +0.4% | 6,660,001 |
| 2021/10/15 | 1,582 | 1,598 | 1,557 | 1,557 | -60 | -3.7% | 10,592,395 |
| 2021/10/14 | 1,651 | 1,655 | 1,613 | 1,617 | -49 | -2.9% | 12,145,542 |
| 2021/10/13 | 1,678 | 1,685 | 1,639 | 1,666 | +9 | +0.5% | 7,838,134 |
| 2021/10/12 | 1,634 | 1,665 | 1,629 | 1,657 | +32 | +2% | 6,543,146 |
| 2021/10/11 | 1,687 | 1,698 | 1,615 | 1,625 | -55 | -3.3% | 12,022,714 |
| 2021/10/08 | 1,671 | 1,683 | 1,645 | 1,680 | -44 | -2.6% | 14,232,745 |
901～
950
件表示中 / 2471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
