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 |
|---|---|---|---|---|---|---|---|
| 2020/07/27 | 3,110 | 3,115 | 3,030 | 3,035 | +15 | +0.5% | 857,991 |
| 2020/07/22 | 3,010 | 3,030 | 2,998 | 3,020 | +30 | +1% | 755,085 |
| 2020/07/21 | 3,015 | 3,015 | 2,981 | 2,990 | -50 | -1.6% | 2,407,921 |
| 2020/07/20 | 3,020 | 3,075 | 3,015 | 3,040 | ±0 | ±0% | 953,611 |
| 2020/07/17 | 3,015 | 3,060 | 3,000 | 3,040 | +20 | +0.7% | 859,152 |
| 2020/07/16 | 2,985 | 3,035 | 2,983 | 3,020 | +39 | +1.3% | 2,526,930 |
| 2020/07/15 | 3,010 | 3,015 | 2,975 | 2,981 | -94 | -3.1% | 3,481,194 |
| 2020/07/14 | 3,070 | 3,090 | 3,050 | 3,075 | +40 | +1.3% | 879,247 |
| 2020/07/13 | 3,075 | 3,090 | 3,025 | 3,035 | -120 | -3.8% | 985,715 |
| 2020/07/10 | 3,090 | 3,155 | 3,080 | 3,155 | +65 | +2.1% | 1,013,326 |
| 2020/07/09 | 3,095 | 3,115 | 3,050 | 3,090 | -35 | -1.1% | 920,775 |
| 2020/07/08 | 3,115 | 3,125 | 3,060 | 3,125 | +50 | +1.6% | 780,672 |
| 2020/07/07 | 3,065 | 3,100 | 3,040 | 3,075 | +20 | +0.7% | 1,177,805 |
| 2020/07/06 | 3,165 | 3,165 | 3,040 | 3,055 | -120 | -3.8% | 1,151,897 |
| 2020/07/03 | 3,175 | 3,210 | 3,160 | 3,175 | -45 | -1.4% | 1,089,501 |
| 2020/07/02 | 3,205 | 3,235 | 3,175 | 3,220 | ±0 | ±0% | 931,060 |
| 2020/07/01 | 3,155 | 3,245 | 3,150 | 3,220 | +40 | +1.3% | 1,071,064 |
| 2020/06/30 | 3,140 | 3,180 | 3,125 | 3,180 | -75 | -2.3% | 1,026,845 |
| 2020/06/29 | 3,190 | 3,265 | 3,175 | 3,255 | +135 | +4.3% | 1,157,184 |
| 2020/06/26 | 3,130 | 3,155 | 3,100 | 3,120 | -70 | -2.2% | 842,848 |
| 2020/06/25 | 3,185 | 3,220 | 3,145 | 3,190 | +75 | +2.4% | 1,212,651 |
| 2020/06/24 | 3,110 | 3,130 | 3,075 | 3,115 | +5 | +0.2% | 790,041 |
| 2020/06/23 | 3,080 | 3,200 | 3,070 | 3,110 | -30 | -1% | 1,246,619 |
| 2020/06/22 | 3,175 | 3,185 | 3,105 | 3,140 | +5 | +0.2% | 865,042 |
| 2020/06/19 | 3,120 | 3,175 | 3,115 | 3,135 | -30 | -0.9% | 1,068,172 |
| 2020/06/18 | 3,165 | 3,240 | 3,150 | 3,165 | +25 | +0.8% | 1,805,779 |
| 2020/06/17 | 3,125 | 3,190 | 3,120 | 3,140 | +35 | +1.1% | 1,095,653 |
| 2020/06/16 | 3,240 | 3,275 | 3,085 | 3,105 | -345 | -10% | 2,696,507 |
| 2020/06/15 | 3,280 | 3,455 | 3,240 | 3,450 | +220 | +6.8% | 2,487,221 |
| 2020/06/12 | 3,360 | 3,380 | 3,205 | 3,230 | +45 | +1.4% | 2,904,411 |
| 2020/06/11 | 3,095 | 3,185 | 3,055 | 3,185 | +180 | +6% | 1,487,732 |
| 2020/06/10 | 3,060 | 3,065 | 2,993 | 3,005 | -5 | -0.2% | 1,026,026 |
| 2020/06/09 | 3,000 | 3,055 | 2,988 | 3,010 | +11 | +0.4% | 872,977 |
| 2020/06/08 | 3,010 | 3,030 | 2,993 | 2,999 | -81 | -2.6% | 1,298,902 |
| 2020/06/05 | 3,140 | 3,160 | 3,075 | 3,080 | -40 | -1.3% | 914,353 |
| 2020/06/04 | 3,075 | 3,175 | 3,065 | 3,120 | -25 | -0.8% | 1,287,312 |
| 2020/06/03 | 3,100 | 3,190 | 3,085 | 3,145 | -80 | -2.5% | 1,315,280 |
| 2020/06/02 | 3,275 | 3,295 | 3,205 | 3,225 | -80 | -2.4% | 995,734 |
| 2020/06/01 | 3,350 | 3,355 | 3,275 | 3,305 | -60 | -1.8% | 1,265,803 |
| 2020/05/29 | 3,400 | 3,420 | 3,340 | 3,365 | +5 | +0.1% | 1,502,633 |
| 2020/05/28 | 3,445 | 3,470 | 3,355 | 3,360 | -155 | -4.4% | 1,903,856 |
| 2020/05/27 | 3,580 | 3,615 | 3,505 | 3,515 | -55 | -1.5% | 1,265,087 |
| 2020/05/26 | 3,695 | 3,695 | 3,550 | 3,570 | -195 | -5.2% | 1,384,848 |
| 2020/05/25 | 3,785 | 3,830 | 3,765 | 3,765 | -130 | -3.3% | 738,959 |
| 2020/05/22 | 3,835 | 3,920 | 3,815 | 3,895 | +65 | +1.7% | 807,294 |
| 2020/05/21 | 3,780 | 3,860 | 3,765 | 3,830 | +10 | +0.3% | 750,743 |
| 2020/05/20 | 3,885 | 3,885 | 3,790 | 3,820 | -50 | -1.3% | 786,152 |
| 2020/05/19 | 3,805 | 3,885 | 3,795 | 3,870 | -130 | -3.3% | 886,552 |
| 2020/05/18 | 4,010 | 4,060 | 3,980 | 4,000 | -45 | -1.1% | 595,626 |
| 2020/05/15 | 3,985 | 4,135 | 3,980 | 4,045 | -65 | -1.6% | 932,788 |
1201～
1250
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
