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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 1,672 | 1,697 | 1,664 | 1,689 | +25 | +1.5% | 3,537,950 |
| 2021/04/28 | 1,680 | 1,686 | 1,655 | 1,664 | -5 | -0.3% | 2,828,645 |
| 2021/04/27 | 1,646 | 1,670 | 1,645 | 1,669 | +15 | +0.9% | 2,013,010 |
| 2021/04/26 | 1,664 | 1,683 | 1,643 | 1,654 | -15 | -0.9% | 6,807,953 |
| 2021/04/23 | 1,685 | 1,699 | 1,666 | 1,669 | +18 | +1.1% | 4,386,667 |
| 2021/04/22 | 1,690 | 1,697 | 1,651 | 1,651 | -81 | -4.7% | 4,177,894 |
| 2021/04/21 | 1,723 | 1,743 | 1,701 | 1,732 | +69 | +4.1% | 3,859,934 |
| 2021/04/20 | 1,637 | 1,674 | 1,637 | 1,663 | +60 | +3.7% | 3,202,621 |
| 2021/04/19 | 1,600 | 1,618 | 1,587 | 1,603 | +5 | +0.3% | 3,579,840 |
| 2021/04/16 | 1,589 | 1,609 | 1,587 | 1,598 | -6 | -0.4% | 4,855,571 |
| 2021/04/15 | 1,616 | 1,617 | 1,590 | 1,604 | -3 | -0.2% | 4,645,904 |
| 2021/04/14 | 1,597 | 1,614 | 1,597 | 1,607 | +15 | +0.9% | 1,712,294 |
| 2021/04/13 | 1,609 | 1,613 | 1,578 | 1,592 | -23 | -1.4% | 2,375,402 |
| 2021/04/12 | 1,582 | 1,617 | 1,580 | 1,615 | +23 | +1.4% | 2,823,690 |
| 2021/04/09 | 1,578 | 1,592 | 1,560 | 1,592 | -5 | -0.3% | 9,459,647 |
| 2021/04/08 | 1,605 | 1,621 | 1,596 | 1,597 | +1 | +0.1% | 3,176,995 |
| 2021/04/07 | 1,595 | 1,620 | 1,582 | 1,596 | -4 | -0.3% | 1,971,807 |
| 2021/04/06 | 1,546 | 1,604 | 1,545 | 1,600 | +41 | +2.6% | 2,542,831 |
| 2021/04/05 | 1,557 | 1,567 | 1,547 | 1,559 | -24 | -1.5% | 1,997,582 |
| 2021/04/02 | 1,597 | 1,602 | 1,583 | 1,583 | -53 | -3.2% | 2,559,772 |
| 2021/04/01 | 1,631 | 1,646 | 1,615 | 1,636 | -20 | -1.2% | 3,581,110 |
| 2021/03/31 | 1,650 | 1,664 | 1,643 | 1,656 | +22 | +1.3% | 1,972,537 |
| 2021/03/30 | 1,638 | 1,651 | 1,627 | 1,634 | -32 | -1.9% | 2,154,334 |
| 2021/03/29 | 1,641 | 1,681 | 1,636 | 1,666 | -14 | -0.8% | 3,780,495 |
| 2021/03/26 | 1,692 | 1,711 | 1,675 | 1,680 | -60 | -3.4% | 3,232,366 |
| 2021/03/25 | 1,774 | 1,778 | 1,726 | 1,740 | -37 | -2.1% | 3,513,599 |
| 2021/03/24 | 1,738 | 1,783 | 1,725 | 1,777 | +68 | +4% | 4,088,696 |
| 2021/03/23 | 1,663 | 1,709 | 1,650 | 1,709 | +21 | +1.2% | 2,440,157 |
| 2021/03/22 | 1,669 | 1,698 | 1,667 | 1,688 | +66 | +4.1% | 2,300,557 |
| 2021/03/19 | 1,614 | 1,639 | 1,594 | 1,622 | +45 | +2.9% | 2,235,644 |
| 2021/03/18 | 1,584 | 1,595 | 1,547 | 1,577 | -32 | -2% | 3,170,001 |
| 2021/03/17 | 1,621 | 1,621 | 1,602 | 1,609 | +3 | +0.2% | 1,645,373 |
| 2021/03/16 | 1,625 | 1,628 | 1,596 | 1,606 | -19 | -1.2% | 2,149,883 |
| 2021/03/15 | 1,620 | 1,637 | 1,612 | 1,625 | -7 | -0.4% | 1,948,787 |
| 2021/03/12 | 1,676 | 1,692 | 1,627 | 1,632 | -56 | -3.3% | 2,116,757 |
| 2021/03/11 | 1,713 | 1,717 | 1,686 | 1,688 | -23 | -1.3% | 2,185,921 |
| 2021/03/10 | 1,699 | 1,723 | 1,690 | 1,711 | -3 | -0.2% | 2,460,299 |
| 2021/03/09 | 1,747 | 1,767 | 1,712 | 1,714 | -39 | -2.2% | 3,152,483 |
| 2021/03/08 | 1,686 | 1,762 | 1,686 | 1,753 | +16 | +0.9% | 2,731,764 |
| 2021/03/05 | 1,755 | 1,803 | 1,737 | 1,737 | +10 | +0.6% | 5,359,733 |
| 2021/03/04 | 1,701 | 1,753 | 1,688 | 1,727 | +70 | +4.2% | 3,867,471 |
| 2021/03/03 | 1,662 | 1,683 | 1,652 | 1,657 | -17 | -1% | 1,873,472 |
| 2021/03/02 | 1,612 | 1,685 | 1,607 | 1,674 | +29 | +1.8% | 2,683,687 |
| 2021/03/01 | 1,657 | 1,668 | 1,642 | 1,645 | -75 | -4.4% | 1,388,338 |
| 2021/02/26 | 1,659 | 1,721 | 1,657 | 1,720 | +123 | +7.7% | 4,573,278 |
| 2021/02/25 | 1,594 | 1,606 | 1,591 | 1,597 | -57 | -3.4% | 2,253,090 |
| 2021/02/24 | 1,620 | 1,654 | 1,610 | 1,654 | +53 | +3.3% | 1,771,597 |
| 2021/02/22 | 1,588 | 1,610 | 1,569 | 1,601 | -18 | -1.1% | 2,188,756 |
| 2021/02/19 | 1,623 | 1,636 | 1,601 | 1,619 | +25 | +1.6% | 2,393,256 |
| 2021/02/18 | 1,581 | 1,604 | 1,559 | 1,594 | +7 | +0.4% | 1,949,790 |
1001～
1050
件表示中 / 2415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
