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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,788 | 1,800 | 1,773 | 1,780 | +14 | +0.8% | 6,179,245 |
| 2021/08/26 | 1,759 | 1,774 | 1,755 | 1,766 | -1 | -0.1% | 3,264,549 |
| 2021/08/25 | 1,760 | 1,774 | 1,747 | 1,767 | -1 | -0.1% | 3,702,736 |
| 2021/08/24 | 1,779 | 1,779 | 1,757 | 1,768 | -32 | -1.8% | 4,727,619 |
| 2021/08/23 | 1,838 | 1,838 | 1,792 | 1,800 | -65 | -3.5% | 8,308,571 |
| 2021/08/20 | 1,838 | 1,873 | 1,824 | 1,865 | +37 | +2% | 7,527,268 |
| 2021/08/19 | 1,818 | 1,832 | 1,800 | 1,828 | +39 | +2.2% | 6,885,356 |
| 2021/08/18 | 1,818 | 1,822 | 1,779 | 1,789 | -23 | -1.3% | 7,162,978 |
| 2021/08/17 | 1,775 | 1,812 | 1,769 | 1,812 | +12 | +0.7% | 6,627,964 |
| 2021/08/16 | 1,764 | 1,812 | 1,761 | 1,800 | +59 | +3.4% | 6,971,641 |
| 2021/08/13 | 1,732 | 1,747 | 1,731 | 1,741 | +2 | +0.1% | 4,413,024 |
| 2021/08/12 | 1,716 | 1,739 | 1,706 | 1,739 | +8 | +0.5% | 7,488,067 |
| 2021/08/11 | 1,731 | 1,745 | 1,722 | 1,731 | -25 | -1.4% | 13,007,570 |
| 2021/08/10 | 1,756 | 1,766 | 1,723 | 1,756 | -6 | -0.3% | 13,774,802 |
| 2021/08/06 | 1,773 | 1,777 | 1,751 | 1,762 | -13 | -0.7% | 6,566,209 |
| 2021/08/05 | 1,803 | 1,803 | 1,774 | 1,775 | -20 | -1.1% | 8,564,718 |
| 2021/08/04 | 1,791 | 1,807 | 1,787 | 1,795 | +8 | +0.4% | 7,059,818 |
| 2021/08/03 | 1,800 | 1,806 | 1,776 | 1,787 | +15 | +0.8% | 5,544,327 |
| 2021/08/02 | 1,801 | 1,804 | 1,762 | 1,772 | -63 | -3.4% | 6,560,571 |
| 2021/07/30 | 1,788 | 1,836 | 1,784 | 1,835 | +65 | +3.7% | 6,141,379 |
| 2021/07/29 | 1,775 | 1,788 | 1,766 | 1,770 | -27 | -1.5% | 7,573,751 |
| 2021/07/28 | 1,789 | 1,813 | 1,768 | 1,797 | +47 | +2.7% | 5,609,133 |
| 2021/07/27 | 1,759 | 1,763 | 1,740 | 1,750 | -18 | -1% | 4,687,197 |
| 2021/07/26 | 1,740 | 1,774 | 1,739 | 1,768 | -36 | -2% | 6,836,766 |
| 2021/07/21 | 1,774 | 1,820 | 1,760 | 1,804 | -20 | -1.1% | 7,459,540 |
| 2021/07/20 | 1,829 | 1,835 | 1,803 | 1,824 | +30 | +1.7% | 14,376,905 |
| 2021/07/19 | 1,794 | 1,813 | 1,773 | 1,794 | +48 | +2.7% | 8,411,009 |
| 2021/07/16 | 1,750 | 1,767 | 1,722 | 1,746 | +32 | +1.9% | 12,684,622 |
| 2021/07/15 | 1,685 | 1,719 | 1,679 | 1,714 | +37 | +2.2% | 3,718,419 |
| 2021/07/14 | 1,687 | 1,692 | 1,665 | 1,677 | +14 | +0.8% | 7,768,025 |
| 2021/07/13 | 1,664 | 1,665 | 1,647 | 1,663 | -19 | -1.1% | 6,228,519 |
| 2021/07/12 | 1,683 | 1,694 | 1,676 | 1,682 | -71 | -4.1% | 3,573,877 |
| 2021/07/09 | 1,775 | 1,823 | 1,749 | 1,753 | +20 | +1.2% | 6,794,276 |
| 2021/07/08 | 1,712 | 1,736 | 1,705 | 1,733 | +27 | +1.6% | 4,469,803 |
| 2021/07/07 | 1,729 | 1,730 | 1,697 | 1,706 | +35 | +2.1% | 3,350,722 |
| 2021/07/06 | 1,669 | 1,680 | 1,660 | 1,671 | -6 | -0.4% | 4,097,752 |
| 2021/07/05 | 1,665 | 1,680 | 1,663 | 1,677 | +18 | +1.1% | 1,813,572 |
| 2021/07/02 | 1,666 | 1,669 | 1,649 | 1,659 | -7 | -0.4% | 1,750,686 |
| 2021/07/01 | 1,651 | 1,678 | 1,651 | 1,666 | +10 | +0.6% | 2,015,390 |
| 2021/06/30 | 1,646 | 1,660 | 1,630 | 1,656 | ±0 | ±0% | 5,897,532 |
| 2021/06/29 | 1,644 | 1,665 | 1,639 | 1,656 | +23 | +1.4% | 7,501,877 |
| 2021/06/28 | 1,624 | 1,637 | 1,622 | 1,633 | +5 | +0.3% | 3,146,159 |
| 2021/06/25 | 1,622 | 1,638 | 1,617 | 1,628 | -23 | -1.4% | 2,471,365 |
| 2021/06/24 | 1,659 | 1,665 | 1,643 | 1,651 | +2 | +0.1% | 1,807,618 |
| 2021/06/23 | 1,647 | 1,653 | 1,636 | 1,649 | -3 | -0.2% | 1,882,529 |
| 2021/06/22 | 1,678 | 1,692 | 1,648 | 1,652 | -106 | -6% | 6,137,173 |
| 2021/06/21 | 1,714 | 1,784 | 1,712 | 1,758 | +111 | +6.7% | 6,191,841 |
| 2021/06/18 | 1,628 | 1,648 | 1,626 | 1,647 | +7 | +0.4% | 5,793,452 |
| 2021/06/17 | 1,627 | 1,660 | 1,623 | 1,640 | +30 | +1.9% | 7,184,027 |
| 2021/06/16 | 1,610 | 1,615 | 1,596 | 1,610 | +16 | +1% | 3,096,418 |
901～
950
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
