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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,800 | 3,870 | 3,800 | 3,810 | -30 | -0.8% | 299,123 |
| 2019/10/21 | 3,855 | 3,860 | 3,835 | 3,840 | -25 | -0.6% | 181,741 |
| 2019/10/18 | 3,860 | 3,875 | 3,815 | 3,865 | -15 | -0.4% | 358,571 |
| 2019/10/17 | 3,880 | 3,895 | 3,855 | 3,880 | ±0 | ±0% | 261,185 |
| 2019/10/16 | 3,860 | 3,890 | 3,820 | 3,880 | -95 | -2.4% | 589,288 |
| 2019/10/15 | 4,020 | 4,035 | 3,965 | 3,975 | -155 | -3.8% | 608,480 |
| 2019/10/11 | 4,160 | 4,175 | 4,120 | 4,130 | -100 | -2.4% | 425,550 |
| 2019/10/10 | 4,265 | 4,320 | 4,200 | 4,230 | -30 | -0.7% | 561,995 |
| 2019/10/09 | 4,290 | 4,295 | 4,260 | 4,260 | +60 | +1.4% | 435,622 |
| 2019/10/08 | 4,250 | 4,260 | 4,190 | 4,200 | -100 | -2.3% | 387,737 |
| 2019/10/07 | 4,265 | 4,315 | 4,255 | 4,300 | +20 | +0.5% | 412,841 |
| 2019/10/04 | 4,310 | 4,335 | 4,275 | 4,280 | -35 | -0.8% | 386,551 |
| 2019/10/03 | 4,280 | 4,335 | 4,275 | 4,315 | +175 | +4.2% | 728,031 |
| 2019/10/02 | 4,165 | 4,170 | 4,135 | 4,140 | +35 | +0.9% | 330,070 |
| 2019/10/01 | 4,135 | 4,135 | 4,085 | 4,105 | -65 | -1.6% | 246,476 |
| 2019/09/30 | 4,165 | 4,190 | 4,135 | 4,170 | +55 | +1.3% | 273,433 |
| 2019/09/27 | 4,085 | 4,165 | 4,080 | 4,115 | -5 | -0.1% | 339,869 |
| 2019/09/26 | 4,065 | 4,130 | 4,055 | 4,120 | ±0 | ±0% | 246,653 |
| 2019/09/25 | 4,140 | 4,165 | 4,110 | 4,120 | +35 | +0.9% | 351,401 |
| 2019/09/24 | 4,100 | 4,100 | 4,060 | 4,085 | -15 | -0.4% | 185,747 |
| 2019/09/20 | 4,075 | 4,105 | 4,050 | 4,100 | -5 | -0.1% | 260,988 |
| 2019/09/19 | 4,100 | 4,125 | 4,025 | 4,105 | -35 | -0.8% | 553,052 |
| 2019/09/18 | 4,125 | 4,150 | 4,115 | 4,140 | +15 | +0.4% | 214,816 |
| 2019/09/17 | 4,155 | 4,175 | 4,110 | 4,125 | ±0 | ±0% | 340,757 |
| 2019/09/13 | 4,165 | 4,200 | 4,125 | 4,125 | -85 | -2% | 502,163 |
| 2019/09/12 | 4,220 | 4,230 | 4,195 | 4,210 | -80 | -1.9% | 424,713 |
| 2019/09/11 | 4,345 | 4,355 | 4,275 | 4,290 | -80 | -1.8% | 438,770 |
| 2019/09/10 | 4,385 | 4,395 | 4,355 | 4,370 | -35 | -0.8% | 342,898 |
| 2019/09/09 | 4,455 | 4,460 | 4,395 | 4,405 | -60 | -1.3% | 298,175 |
| 2019/09/06 | 4,450 | 4,475 | 4,435 | 4,465 | -25 | -0.6% | 328,315 |
| 2019/09/05 | 4,640 | 4,640 | 4,465 | 4,490 | -200 | -4.3% | 711,951 |
| 2019/09/04 | 4,730 | 4,745 | 4,680 | 4,690 | -25 | -0.5% | 213,971 |
| 2019/09/03 | 4,735 | 4,740 | 4,695 | 4,715 | ±0 | ±0% | 172,224 |
| 2019/09/02 | 4,720 | 4,725 | 4,695 | 4,715 | +45 | +1% | 171,838 |
| 2019/08/30 | 4,710 | 4,710 | 4,660 | 4,670 | -125 | -2.6% | 388,211 |
| 2019/08/29 | 4,780 | 4,840 | 4,770 | 4,795 | +10 | +0.2% | 339,533 |
| 2019/08/28 | 4,790 | 4,815 | 4,770 | 4,785 | -25 | -0.5% | 325,231 |
| 2019/08/27 | 4,790 | 4,810 | 4,765 | 4,810 | -80 | -1.6% | 466,516 |
| 2019/08/26 | 4,910 | 4,920 | 4,865 | 4,890 | +205 | +4.4% | 756,931 |
| 2019/08/23 | 4,740 | 4,745 | 4,685 | 4,685 | -45 | -1% | 186,753 |
| 2019/08/22 | 4,690 | 4,750 | 4,680 | 4,730 | ±0 | ±0% | 178,874 |
| 2019/08/21 | 4,785 | 4,790 | 4,730 | 4,730 | +25 | +0.5% | 246,122 |
| 2019/08/20 | 4,735 | 4,750 | 4,705 | 4,705 | -55 | -1.2% | 168,965 |
| 2019/08/19 | 4,750 | 4,795 | 4,725 | 4,760 | -60 | -1.2% | 248,112 |
| 2019/08/16 | 4,880 | 4,890 | 4,805 | 4,820 | -20 | -0.4% | 337,121 |
| 2019/08/15 | 4,900 | 4,940 | 4,830 | 4,840 | +105 | +2.2% | 535,020 |
| 2019/08/14 | 4,705 | 4,760 | 4,695 | 4,735 | -95 | -2% | 347,115 |
| 2019/08/13 | 4,850 | 4,865 | 4,815 | 4,830 | +115 | +2.4% | 648,337 |
| 2019/08/09 | 4,675 | 4,715 | 4,665 | 4,715 | -30 | -0.6% | 193,894 |
| 2019/08/08 | 4,780 | 4,815 | 4,715 | 4,745 | -40 | -0.8% | 299,633 |
1351～
1400
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
