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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 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 |
| 2020/01/08 | 3,580 | 3,655 | 3,545 | 3,575 | +100 | +2.9% | 954,812 |
| 2020/01/07 | 3,545 | 3,555 | 3,465 | 3,475 | -115 | -3.2% | 352,481 |
| 2020/01/06 | 3,575 | 3,600 | 3,560 | 3,590 | +150 | +4.4% | 491,153 |
| 2019/12/30 | 3,415 | 3,450 | 3,415 | 3,440 | +50 | +1.5% | 366,034 |
| 2019/12/27 | 3,370 | 3,400 | 3,365 | 3,390 | ±0 | ±0% | 222,356 |
| 2019/12/26 | 3,430 | 3,430 | 3,380 | 3,390 | -30 | -0.9% | 234,572 |
| 2019/12/25 | 3,420 | 3,425 | 3,410 | 3,420 | +10 | +0.3% | 84,625 |
| 2019/12/24 | 3,410 | 3,425 | 3,410 | 3,410 | -10 | -0.3% | 149,948 |
| 2019/12/23 | 3,390 | 3,420 | 3,390 | 3,420 | +5 | +0.1% | 226,897 |
| 2019/12/20 | 3,390 | 3,440 | 3,390 | 3,415 | +15 | +0.4% | 353,186 |
| 2019/12/19 | 3,395 | 3,415 | 3,380 | 3,400 | +20 | +0.6% | 287,269 |
| 2019/12/18 | 3,355 | 3,390 | 3,350 | 3,380 | +35 | +1% | 304,425 |
| 2019/12/17 | 3,345 | 3,370 | 3,335 | 3,345 | -25 | -0.7% | 194,314 |
| 2019/12/16 | 3,375 | 3,380 | 3,355 | 3,370 | +15 | +0.4% | 246,946 |
| 2019/12/13 | 3,405 | 3,415 | 3,350 | 3,355 | -180 | -5.1% | 826,364 |
| 2019/12/12 | 3,540 | 3,560 | 3,525 | 3,535 | -20 | -0.6% | 201,808 |
| 2019/12/11 | 3,545 | 3,570 | 3,535 | 3,555 | +15 | +0.4% | 141,392 |
| 2019/12/10 | 3,555 | 3,570 | 3,535 | 3,540 | ±0 | ±0% | 258,705 |
| 2019/12/09 | 3,500 | 3,560 | 3,500 | 3,540 | -25 | -0.7% | 272,839 |
| 2019/12/06 | 3,560 | 3,570 | 3,545 | 3,565 | -10 | -0.3% | 204,665 |
| 2019/12/05 | 3,580 | 3,595 | 3,560 | 3,575 | -65 | -1.8% | 302,369 |
| 2019/12/04 | 3,630 | 3,665 | 3,620 | 3,640 | +80 | +2.2% | 434,119 |
| 2019/12/03 | 3,610 | 3,620 | 3,555 | 3,560 | +50 | +1.4% | 389,158 |
1351～
1400
件表示中 / 2471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
