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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 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 |
1451～
1500
件表示中 / 2472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
