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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 2021/06/15 | 1,615 | 1,619 | 1,591 | 1,594 | -33 | -2% | 7,455,160 |
| 2021/06/14 | 1,630 | 1,644 | 1,622 | 1,627 | -24 | -1.5% | 4,347,694 |
| 2021/06/11 | 1,645 | 1,665 | 1,636 | 1,651 | ±0 | ±0% | 6,684,678 |
| 2021/06/10 | 1,666 | 1,671 | 1,645 | 1,651 | -9 | -0.5% | 5,768,873 |
| 2021/06/09 | 1,650 | 1,665 | 1,646 | 1,660 | +15 | +0.9% | 1,920,775 |
| 2021/06/08 | 1,637 | 1,653 | 1,624 | 1,645 | -2 | -0.1% | 6,884,276 |
| 2021/06/07 | 1,622 | 1,651 | 1,616 | 1,647 | -5 | -0.3% | 3,835,891 |
| 2021/06/04 | 1,660 | 1,675 | 1,648 | 1,652 | +12 | +0.7% | 5,392,625 |
| 2021/06/03 | 1,659 | 1,664 | 1,630 | 1,640 | -16 | -1% | 6,121,577 |
| 2021/06/02 | 1,682 | 1,699 | 1,647 | 1,656 | -12 | -0.7% | 6,703,612 |
| 2021/06/01 | 1,644 | 1,693 | 1,638 | 1,668 | +5 | +0.3% | 4,814,277 |
| 2021/05/31 | 1,647 | 1,672 | 1,632 | 1,663 | +33 | +2% | 7,884,943 |
| 2021/05/28 | 1,647 | 1,662 | 1,626 | 1,630 | -74 | -4.3% | 4,480,916 |
| 2021/05/27 | 1,702 | 1,726 | 1,698 | 1,704 | +12 | +0.7% | 7,717,938 |
| 2021/05/26 | 1,719 | 1,722 | 1,683 | 1,692 | -10 | -0.6% | 7,503,565 |
| 2021/05/25 | 1,704 | 1,717 | 1,700 | 1,702 | -25 | -1.4% | 2,915,743 |
| 2021/05/24 | 1,744 | 1,745 | 1,699 | 1,727 | -6 | -0.3% | 3,168,991 |
951～
1000
件表示中 / 2427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
