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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,770 | 4,850 | 4,765 | 4,785 | +25 | +0.5% | 350,345 |
| 2019/08/06 | 4,975 | 4,975 | 4,750 | 4,760 | +55 | +1.2% | 676,400 |
| 2019/08/05 | 4,615 | 4,785 | 4,600 | 4,705 | +160 | +3.5% | 763,377 |
| 2019/08/02 | 4,535 | 4,595 | 4,505 | 4,545 | +180 | +4.1% | 752,286 |
| 2019/08/01 | 4,440 | 4,460 | 4,350 | 4,365 | +5 | +0.1% | 310,310 |
| 2019/07/31 | 4,360 | 4,385 | 4,340 | 4,360 | +60 | +1.4% | 354,287 |
| 2019/07/30 | 4,310 | 4,310 | 4,260 | 4,300 | -35 | -0.8% | 300,018 |
| 2019/07/29 | 4,320 | 4,370 | 4,315 | 4,335 | +15 | +0.3% | 268,352 |
| 2019/07/26 | 4,310 | 4,340 | 4,290 | 4,320 | +45 | +1.1% | 235,935 |
| 2019/07/25 | 4,265 | 4,280 | 4,245 | 4,275 | -30 | -0.7% | 217,795 |
| 2019/07/24 | 4,285 | 4,310 | 4,280 | 4,305 | -30 | -0.7% | 174,205 |
| 2019/07/23 | 4,410 | 4,420 | 4,305 | 4,335 | -85 | -1.9% | 439,717 |
| 2019/07/22 | 4,430 | 4,455 | 4,405 | 4,420 | +25 | +0.6% | 250,882 |
| 2019/07/19 | 4,530 | 4,545 | 4,390 | 4,395 | -185 | -4% | 419,337 |
| 2019/07/18 | 4,460 | 4,600 | 4,450 | 4,580 | +180 | +4.1% | 489,392 |
| 2019/07/17 | 4,395 | 4,440 | 4,395 | 4,400 | +30 | +0.7% | 191,171 |
| 2019/07/16 | 4,335 | 4,385 | 4,330 | 4,370 | +55 | +1.3% | 184,292 |
| 2019/07/12 | 4,315 | 4,355 | 4,310 | 4,315 | -20 | -0.5% | 228,512 |
| 2019/07/11 | 4,375 | 4,380 | 4,330 | 4,335 | -30 | -0.7% | 235,224 |
| 2019/07/10 | 4,385 | 4,390 | 4,350 | 4,365 | -10 | -0.2% | 212,052 |
| 2019/07/09 | 4,355 | 4,390 | 4,315 | 4,375 | ±0 | ±0% | 326,923 |
| 2019/07/08 | 4,330 | 4,395 | 4,330 | 4,375 | +65 | +1.5% | 287,775 |
| 2019/07/05 | 4,315 | 4,335 | 4,305 | 4,310 | -10 | -0.2% | 211,918 |
| 2019/07/04 | 4,300 | 4,320 | 4,295 | 4,320 | -30 | -0.7% | 171,126 |
| 2019/07/03 | 4,320 | 4,370 | 4,315 | 4,350 | +50 | +1.2% | 264,447 |
| 2019/07/02 | 4,320 | 4,320 | 4,280 | 4,300 | +5 | +0.1% | 231,350 |
| 2019/07/01 | 4,345 | 4,380 | 4,295 | 4,295 | -210 | -4.7% | 489,640 |
| 2019/06/28 | 4,505 | 4,530 | 4,485 | 4,505 | +25 | +0.6% | 198,823 |
| 2019/06/27 | 4,560 | 4,565 | 4,480 | 4,480 | -105 | -2.3% | 311,082 |
| 2019/06/26 | 4,590 | 4,600 | 4,560 | 4,585 | +35 | +0.8% | 213,912 |
| 2019/06/25 | 4,535 | 4,585 | 4,495 | 4,550 | +45 | +1% | 323,389 |
| 2019/06/24 | 4,530 | 4,550 | 4,495 | 4,505 | -20 | -0.4% | 220,068 |
| 2019/06/21 | 4,425 | 4,540 | 4,420 | 4,525 | +90 | +2% | 298,896 |
| 2019/06/20 | 4,455 | 4,475 | 4,425 | 4,435 | -45 | -1% | 301,082 |
| 2019/06/19 | 4,515 | 4,520 | 4,480 | 4,480 | -175 | -3.8% | 346,941 |
| 2019/06/18 | 4,590 | 4,670 | 4,575 | 4,655 | +80 | +1.7% | 265,064 |
| 2019/06/17 | 4,600 | 4,620 | 4,555 | 4,575 | -15 | -0.3% | 169,877 |
| 2019/06/14 | 4,625 | 4,650 | 4,585 | 4,590 | -45 | -1% | 203,550 |
| 2019/06/13 | 4,615 | 4,670 | 4,590 | 4,635 | +60 | +1.3% | 299,194 |
| 2019/06/12 | 4,580 | 4,585 | 4,530 | 4,575 | +30 | +0.7% | 218,002 |
| 2019/06/11 | 4,605 | 4,610 | 4,540 | 4,545 | -40 | -0.9% | 271,128 |
| 2019/06/10 | 4,585 | 4,610 | 4,570 | 4,585 | -100 | -2.1% | 282,350 |
| 2019/06/07 | 4,705 | 4,725 | 4,685 | 4,685 | -65 | -1.4% | 288,176 |
| 2019/06/06 | 4,755 | 4,760 | 4,715 | 4,750 | ±0 | ±0% | 276,227 |
| 2019/06/05 | 4,765 | 4,785 | 4,735 | 4,750 | -175 | -3.6% | 406,164 |
| 2019/06/04 | 4,910 | 4,985 | 4,895 | 4,925 | -10 | -0.2% | 363,881 |
| 2019/06/03 | 4,965 | 4,970 | 4,910 | 4,935 | +95 | +2% | 470,214 |
| 2019/05/31 | 4,750 | 4,845 | 4,740 | 4,840 | +150 | +3.2% | 715,326 |
| 2019/05/30 | 4,710 | 4,745 | 4,680 | 4,690 | +35 | +0.8% | 497,313 |
| 2019/05/29 | 4,635 | 4,705 | 4,630 | 4,655 | +105 | +2.3% | 525,804 |
1401～
1450
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
