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 |
|---|---|---|---|---|---|---|---|
| 2019/02/13 | 4,840 | 4,850 | 4,745 | 4,780 | -130 | -2.6% | 519,047 |
| 2019/02/12 | 5,120 | 5,130 | 4,900 | 4,910 | -280 | -5.4% | 680,065 |
| 2019/02/08 | 5,120 | 5,200 | 5,070 | 5,190 | +205 | +4.1% | 441,375 |
| 2019/02/07 | 4,920 | 5,030 | 4,905 | 4,985 | +65 | +1.3% | 463,013 |
| 2019/02/06 | 4,900 | 4,935 | 4,885 | 4,920 | -25 | -0.5% | 309,576 |
| 2019/02/05 | 4,885 | 4,950 | 4,880 | 4,945 | +25 | +0.5% | 317,328 |
| 2019/02/04 | 4,955 | 4,955 | 4,900 | 4,920 | -55 | -1.1% | 379,486 |
| 2019/02/01 | 4,970 | 4,990 | 4,895 | 4,975 | ±0 | ±0% | 580,514 |
| 2019/01/31 | 4,940 | 5,020 | 4,925 | 4,975 | -95 | -1.9% | 374,448 |
| 2019/01/30 | 5,000 | 5,100 | 5,000 | 5,070 | +30 | +0.6% | 230,435 |
| 2019/01/29 | 5,090 | 5,150 | 5,020 | 5,040 | +10 | +0.2% | 522,068 |
| 2019/01/28 | 4,975 | 5,050 | 4,975 | 5,030 | +65 | +1.3% | 293,622 |
| 2019/01/25 | 5,060 | 5,060 | 4,940 | 4,965 | -95 | -1.9% | 350,172 |
| 2019/01/24 | 5,100 | 5,130 | 5,040 | 5,060 | -10 | -0.2% | 331,824 |
| 2019/01/23 | 5,130 | 5,140 | 5,020 | 5,070 | ±0 | ±0% | 430,492 |
| 2019/01/22 | 4,975 | 5,090 | 4,960 | 5,070 | +60 | +1.2% | 304,405 |
| 2019/01/21 | 4,940 | 5,030 | 4,915 | 5,010 | -30 | -0.6% | 377,061 |
| 2019/01/18 | 5,130 | 5,140 | 5,020 | 5,040 | -120 | -2.3% | 325,651 |
| 2019/01/17 | 5,090 | 5,200 | 5,080 | 5,160 | ±0 | ±0% | 303,449 |
| 2019/01/16 | 5,080 | 5,210 | 5,080 | 5,160 | +50 | +1% | 419,379 |
| 2019/01/15 | 5,270 | 5,280 | 5,080 | 5,110 | -70 | -1.4% | 362,262 |
| 2019/01/11 | 5,220 | 5,230 | 5,170 | 5,180 | -120 | -2.3% | 247,995 |
| 2019/01/10 | 5,240 | 5,330 | 5,210 | 5,300 | +130 | +2.5% | 335,504 |
| 2019/01/09 | 5,200 | 5,220 | 5,120 | 5,170 | -90 | -1.7% | 259,289 |
| 2019/01/08 | 5,290 | 5,330 | 5,200 | 5,260 | -120 | -2.2% | 400,488 |
| 2019/01/07 | 5,300 | 5,390 | 5,240 | 5,380 | -290 | -5.1% | 308,669 |
| 2019/01/04 | 5,760 | 5,830 | 5,670 | 5,670 | +250 | +4.6% | 583,560 |
| 2018/12/28 | 5,430 | 5,470 | 5,370 | 5,420 | +30 | +0.6% | 432,863 |
| 2018/12/27 | 5,370 | 5,510 | 5,290 | 5,390 | -450 | -7.7% | 672,939 |
| 2018/12/26 | 5,760 | 6,070 | 5,690 | 5,840 | -120 | -2% | 686,696 |
| 2018/12/25 | 5,850 | 5,990 | 5,800 | 5,960 | +550 | +10.2% | 687,287 |
| 2018/12/21 | 5,360 | 5,510 | 5,330 | 5,410 | +110 | +2.1% | 705,978 |
| 2018/12/20 | 5,110 | 5,370 | 5,080 | 5,300 | +290 | +5.8% | 549,722 |
| 2018/12/19 | 4,965 | 5,070 | 4,935 | 5,010 | +50 | +1% | 456,526 |
| 2018/12/18 | 4,915 | 4,970 | 4,860 | 4,960 | +185 | +3.9% | 462,682 |
| 2018/12/17 | 4,840 | 4,855 | 4,760 | 4,775 | -80 | -1.6% | 316,965 |
| 2018/12/14 | 4,725 | 4,860 | 4,685 | 4,855 | +195 | +4.2% | 475,258 |
| 2018/12/13 | 4,685 | 4,720 | 4,635 | 4,660 | -95 | -2% | 265,262 |
| 2018/12/12 | 4,885 | 4,890 | 4,735 | 4,755 | -215 | -4.3% | 376,888 |
| 2018/12/11 | 4,915 | 5,010 | 4,905 | 4,970 | +30 | +0.6% | 343,364 |
| 2018/12/10 | 4,930 | 4,960 | 4,895 | 4,940 | +200 | +4.2% | 381,115 |
| 2018/12/07 | 4,735 | 4,815 | 4,710 | 4,740 | -85 | -1.8% | 367,114 |
| 2018/12/06 | 4,695 | 4,900 | 4,685 | 4,825 | +185 | +4% | 615,728 |
| 2018/12/05 | 4,720 | 4,730 | 4,615 | 4,640 | +50 | +1.1% | 525,080 |
| 2018/12/04 | 4,395 | 4,595 | 4,380 | 4,590 | +210 | +4.8% | 524,390 |
| 2018/12/03 | 4,355 | 4,395 | 4,335 | 4,380 | -90 | -2% | 386,011 |
| 2018/11/30 | 4,505 | 4,520 | 4,465 | 4,470 | -50 | -1.1% | 238,064 |
| 2018/11/29 | 4,455 | 4,520 | 4,440 | 4,520 | -25 | -0.6% | 276,185 |
| 2018/11/28 | 4,585 | 4,600 | 4,530 | 4,545 | -85 | -1.8% | 237,509 |
| 2018/11/27 | 4,625 | 4,700 | 4,620 | 4,630 | -65 | -1.4% | 210,912 |
1551～
1600
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
