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 |
|---|---|---|---|---|---|---|---|
| 2019/04/25 | 4,190 | 4,195 | 4,135 | 4,135 | -55 | -1.3% | 287,752 |
| 2019/04/24 | 4,125 | 4,210 | 4,120 | 4,190 | +25 | +0.6% | 243,532 |
| 2019/04/23 | 4,170 | 4,215 | 4,155 | 4,165 | -5 | -0.1% | 190,319 |
| 2019/04/22 | 4,185 | 4,220 | 4,150 | 4,170 | -15 | -0.4% | 161,471 |
| 2019/04/19 | 4,175 | 4,200 | 4,165 | 4,185 | -45 | -1.1% | 150,986 |
| 2019/04/18 | 4,155 | 4,245 | 4,150 | 4,230 | +75 | +1.8% | 325,182 |
| 2019/04/17 | 4,165 | 4,195 | 4,130 | 4,155 | -30 | -0.7% | 246,278 |
| 2019/04/16 | 4,215 | 4,215 | 4,165 | 4,185 | -10 | -0.2% | 220,424 |
| 2019/04/15 | 4,220 | 4,225 | 4,185 | 4,195 | -125 | -2.9% | 378,334 |
| 2019/04/12 | 4,340 | 4,390 | 4,315 | 4,320 | -65 | -1.5% | 364,668 |
| 2019/04/11 | 4,405 | 4,415 | 4,375 | 4,385 | -5 | -0.1% | 194,191 |
| 2019/04/10 | 4,425 | 4,435 | 4,390 | 4,390 | +35 | +0.8% | 288,351 |
| 2019/04/09 | 4,365 | 4,385 | 4,340 | 4,355 | ±0 | ±0% | 204,535 |
| 2019/04/08 | 4,300 | 4,370 | 4,300 | 4,355 | +15 | +0.3% | 265,013 |
| 2019/04/05 | 4,375 | 4,375 | 4,330 | 4,340 | -40 | -0.9% | 235,526 |
| 2019/04/04 | 4,380 | 4,405 | 4,355 | 4,380 | -10 | -0.2% | 202,979 |
| 2019/04/03 | 4,450 | 4,475 | 4,380 | 4,390 | -80 | -1.8% | 425,123 |
| 2019/04/02 | 4,380 | 4,475 | 4,375 | 4,470 | +5 | +0.1% | 388,163 |
| 2019/04/01 | 4,465 | 4,480 | 4,395 | 4,465 | -140 | -3% | 678,896 |
| 2019/03/29 | 4,575 | 4,625 | 4,570 | 4,605 | -70 | -1.5% | 320,055 |
| 2019/03/28 | 4,610 | 4,700 | 4,605 | 4,675 | +130 | +2.9% | 478,835 |
| 2019/03/27 | 4,550 | 4,590 | 4,525 | 4,545 | -50 | -1.1% | 324,624 |
| 2019/03/26 | 4,695 | 4,700 | 4,570 | 4,595 | -210 | -4.4% | 569,260 |
| 2019/03/25 | 4,740 | 4,835 | 4,740 | 4,805 | +260 | +5.7% | 640,484 |
| 2019/03/22 | 4,530 | 4,580 | 4,500 | 4,545 | +20 | +0.4% | 246,049 |
| 2019/03/20 | 4,550 | 4,575 | 4,520 | 4,525 | -15 | -0.3% | 171,832 |
| 2019/03/19 | 4,540 | 4,595 | 4,535 | 4,540 | +5 | +0.1% | 205,115 |
| 2019/03/18 | 4,540 | 4,570 | 4,520 | 4,535 | -50 | -1.1% | 183,281 |
| 2019/03/15 | 4,625 | 4,625 | 4,565 | 4,585 | -75 | -1.6% | 254,060 |
| 2019/03/14 | 4,575 | 4,665 | 4,560 | 4,660 | -10 | -0.2% | 265,608 |
| 2019/03/13 | 4,605 | 4,705 | 4,590 | 4,670 | +100 | +2.2% | 309,328 |
| 2019/03/12 | 4,585 | 4,610 | 4,545 | 4,570 | -185 | -3.9% | 363,104 |
| 2019/03/11 | 4,770 | 4,840 | 4,735 | 4,755 | -45 | -0.9% | 325,674 |
| 2019/03/08 | 4,675 | 4,815 | 4,665 | 4,800 | +180 | +3.9% | 526,154 |
| 2019/03/07 | 4,610 | 4,635 | 4,600 | 4,620 | +70 | +1.5% | 330,135 |
| 2019/03/06 | 4,515 | 4,575 | 4,515 | 4,550 | +40 | +0.9% | 223,649 |
| 2019/03/05 | 4,510 | 4,530 | 4,470 | 4,510 | +60 | +1.3% | 213,895 |
| 2019/03/04 | 4,475 | 4,495 | 4,440 | 4,450 | -95 | -2.1% | 280,385 |
| 2019/03/01 | 4,605 | 4,605 | 4,535 | 4,545 | -105 | -2.3% | 316,406 |
| 2019/02/28 | 4,580 | 4,660 | 4,580 | 4,650 | +80 | +1.8% | 228,896 |
| 2019/02/27 | 4,605 | 4,605 | 4,565 | 4,570 | -55 | -1.2% | 202,936 |
| 2019/02/26 | 4,580 | 4,645 | 4,555 | 4,625 | +35 | +0.8% | 304,501 |
| 2019/02/25 | 4,575 | 4,610 | 4,565 | 4,590 | -45 | -1% | 214,779 |
| 2019/02/22 | 4,665 | 4,675 | 4,625 | 4,635 | +15 | +0.3% | 266,445 |
| 2019/02/21 | 4,650 | 4,685 | 4,585 | 4,620 | -25 | -0.5% | 356,779 |
| 2019/02/20 | 4,670 | 4,690 | 4,610 | 4,645 | -40 | -0.9% | 357,398 |
| 2019/02/19 | 4,720 | 4,735 | 4,675 | 4,685 | -25 | -0.5% | 339,996 |
| 2019/02/18 | 4,715 | 4,755 | 4,695 | 4,710 | -180 | -3.7% | 475,237 |
| 2019/02/15 | 4,845 | 4,905 | 4,835 | 4,890 | +105 | +2.2% | 434,713 |
| 2019/02/14 | 4,780 | 4,795 | 4,735 | 4,785 | +5 | +0.1% | 368,832 |
1501～
1550
件表示中 / 2427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
