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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 5,790 | 5,900 | 5,470 | 5,480 | -940 | -14.6% | 1,606,434 |
| 2020/03/23 | 6,680 | 6,740 | 6,270 | 6,420 | -230 | -3.5% | 1,508,412 |
| 2020/03/19 | 6,220 | 6,830 | 6,200 | 6,650 | +130 | +2% | 2,298,297 |
| 2020/03/18 | 6,250 | 6,550 | 6,000 | 6,520 | +170 | +2.7% | 1,511,530 |
| 2020/03/17 | 6,770 | 6,780 | 5,900 | 6,350 | -20 | -0.3% | 2,206,977 |
| 2020/03/16 | 5,860 | 6,380 | 5,700 | 6,370 | +340 | +5.6% | 1,792,709 |
| 2020/03/13 | 6,130 | 6,360 | 5,580 | 6,030 | +670 | +12.5% | 2,267,830 |
| 2020/03/12 | 5,110 | 5,470 | 5,040 | 5,360 | +445 | +9.1% | 2,426,311 |
| 2020/03/11 | 4,780 | 4,925 | 4,640 | 4,915 | +205 | +4.4% | 1,725,328 |
| 2020/03/10 | 4,915 | 5,200 | 4,640 | 4,710 | -125 | -2.6% | 3,271,809 |
| 2020/03/09 | 4,775 | 4,905 | 4,710 | 4,835 | +465 | +10.6% | 2,285,229 |
| 2020/03/06 | 4,260 | 4,420 | 4,240 | 4,370 | +235 | +5.7% | 2,166,137 |
| 2020/03/05 | 4,125 | 4,185 | 4,120 | 4,135 | -95 | -2.2% | 1,060,845 |
| 2020/03/04 | 4,310 | 4,330 | 4,175 | 4,230 | -10 | -0.2% | 1,299,366 |
| 2020/03/03 | 3,995 | 4,240 | 3,980 | 4,240 | +105 | +2.5% | 1,778,753 |
| 2020/03/02 | 4,335 | 4,350 | 4,035 | 4,135 | -130 | -3% | 2,713,418 |
| 2020/02/28 | 4,135 | 4,305 | 4,125 | 4,265 | +335 | +8.5% | 2,568,113 |
| 2020/02/27 | 3,830 | 3,965 | 3,820 | 3,930 | +155 | +4.1% | 1,870,214 |
| 2020/02/26 | 3,780 | 3,870 | 3,760 | 3,775 | +65 | +1.8% | 1,610,805 |
| 2020/02/25 | 3,755 | 3,765 | 3,670 | 3,710 | +230 | +6.6% | 1,336,445 |
| 2020/02/21 | 3,470 | 3,485 | 3,420 | 3,480 | +25 | +0.7% | 578,935 |
| 2020/02/20 | 3,380 | 3,470 | 3,355 | 3,455 | -25 | -0.7% | 890,600 |
| 2020/02/19 | 3,500 | 3,525 | 3,455 | 3,480 | -65 | -1.8% | 521,858 |
| 2020/02/18 | 3,480 | 3,560 | 3,475 | 3,545 | +105 | +3.1% | 703,954 |
| 2020/02/17 | 3,450 | 3,500 | 3,430 | 3,440 | +35 | +1% | 496,707 |
| 2020/02/14 | 3,395 | 3,420 | 3,380 | 3,405 | +40 | +1.2% | 476,883 |
| 2020/02/13 | 3,345 | 3,370 | 3,335 | 3,365 | +20 | +0.6% | 406,294 |
| 2020/02/12 | 3,350 | 3,390 | 3,345 | 3,345 | -50 | -1.5% | 294,689 |
| 2020/02/10 | 3,415 | 3,420 | 3,365 | 3,395 | +40 | +1.2% | 481,939 |
| 2020/02/07 | 3,325 | 3,380 | 3,320 | 3,355 | +10 | +0.3% | 369,205 |
| 2020/02/06 | 3,410 | 3,420 | 3,310 | 3,345 | -165 | -4.7% | 882,522 |
| 2020/02/05 | 3,510 | 3,545 | 3,485 | 3,510 | -85 | -2.4% | 590,546 |
| 2020/02/04 | 3,655 | 3,665 | 3,580 | 3,595 | -30 | -0.8% | 595,531 |
| 2020/02/03 | 3,685 | 3,690 | 3,610 | 3,625 | +70 | +2% | 898,851 |
| 2020/01/31 | 3,570 | 3,575 | 3,485 | 3,555 | -80 | -2.2% | 834,742 |
| 2020/01/30 | 3,540 | 3,655 | 3,525 | 3,635 | +125 | +3.6% | 763,937 |
| 2020/01/29 | 3,525 | 3,560 | 3,505 | 3,510 | -40 | -1.1% | 397,459 |
| 2020/01/28 | 3,580 | 3,590 | 3,545 | 3,550 | +25 | +0.7% | 570,250 |
| 2020/01/27 | 3,525 | 3,530 | 3,480 | 3,525 | +140 | +4.1% | 602,239 |
| 2020/01/24 | 3,375 | 3,405 | 3,370 | 3,385 | -10 | -0.3% | 323,528 |
| 2020/01/23 | 3,380 | 3,400 | 3,355 | 3,395 | +65 | +2% | 371,999 |
| 2020/01/22 | 3,385 | 3,385 | 3,320 | 3,330 | -45 | -1.3% | 419,206 |
| 2020/01/21 | 3,315 | 3,380 | 3,315 | 3,375 | +60 | +1.8% | 294,762 |
| 2020/01/20 | 3,315 | 3,320 | 3,305 | 3,315 | -5 | -0.2% | 115,870 |
| 2020/01/17 | 3,310 | 3,335 | 3,300 | 3,320 | -30 | -0.9% | 244,885 |
| 2020/01/16 | 3,345 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 145,201 |
| 2020/01/15 | 3,360 | 3,370 | 3,335 | 3,360 | +25 | +0.7% | 189,382 |
| 2020/01/14 | 3,340 | 3,350 | 3,320 | 3,335 | -40 | -1.2% | 308,276 |
| 2020/01/10 | 3,395 | 3,410 | 3,360 | 3,375 | -40 | -1.2% | 335,090 |
| 2020/01/09 | 3,465 | 3,470 | 3,400 | 3,415 | -160 | -4.5% | 542,030 |
1251～
1300
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
