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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 4,765 | 4,780 | 4,690 | 4,695 | -70 | -1.5% | 299,964 |
| 2018/11/22 | 4,800 | 4,845 | 4,755 | 4,765 | -65 | -1.3% | 327,314 |
| 2018/11/21 | 4,950 | 4,955 | 4,815 | 4,830 | +30 | +0.6% | 459,655 |
| 2018/11/20 | 4,825 | 4,825 | 4,755 | 4,800 | +95 | +2% | 364,968 |
| 2018/11/19 | 4,775 | 4,775 | 4,685 | 4,705 | -55 | -1.2% | 270,533 |
| 2018/11/16 | 4,705 | 4,775 | 4,680 | 4,760 | +50 | +1.1% | 401,357 |
| 2018/11/15 | 4,770 | 4,795 | 4,705 | 4,710 | +10 | +0.2% | 313,059 |
| 2018/11/14 | 4,695 | 4,735 | 4,635 | 4,700 | -10 | -0.2% | 309,964 |
| 2018/11/13 | 4,760 | 4,845 | 4,705 | 4,710 | +185 | +4.1% | 669,576 |
| 2018/11/12 | 4,590 | 4,620 | 4,500 | 4,525 | ±0 | ±0% | 311,008 |
| 2018/11/09 | 4,450 | 4,545 | 4,440 | 4,525 | +85 | +1.9% | 311,279 |
| 2018/11/08 | 4,435 | 4,450 | 4,400 | 4,440 | -170 | -3.7% | 399,992 |
| 2018/11/07 | 4,575 | 4,645 | 4,460 | 4,610 | +25 | +0.5% | 597,561 |
| 2018/11/06 | 4,630 | 4,645 | 4,575 | 4,585 | -105 | -2.2% | 199,060 |
| 2018/11/05 | 4,680 | 4,705 | 4,630 | 4,690 | +145 | +3.2% | 306,138 |
| 2018/11/02 | 4,740 | 4,750 | 4,520 | 4,545 | -260 | -5.4% | 553,770 |
| 2018/11/01 | 4,760 | 4,830 | 4,725 | 4,805 | +95 | +2% | 282,990 |
| 2018/10/31 | 4,825 | 4,865 | 4,705 | 4,710 | -210 | -4.3% | 365,639 |
| 2018/10/30 | 5,130 | 5,130 | 4,855 | 4,920 | -140 | -2.8% | 502,786 |
| 2018/10/29 | 4,975 | 5,080 | 4,910 | 5,060 | +20 | +0.4% | 418,404 |
| 2018/10/26 | 4,920 | 5,150 | 4,905 | 5,040 | +20 | +0.4% | 527,361 |
| 2018/10/25 | 4,955 | 5,040 | 4,900 | 5,020 | +365 | +7.8% | 440,199 |
| 2018/10/24 | 4,625 | 4,730 | 4,600 | 4,655 | -40 | -0.9% | 295,915 |
| 2018/10/23 | 4,550 | 4,705 | 4,550 | 4,695 | +240 | +5.4% | 345,894 |
| 2018/10/22 | 4,550 | 4,595 | 4,440 | 4,455 | -30 | -0.7% | 169,138 |
| 2018/10/19 | 4,580 | 4,615 | 4,475 | 4,485 | +45 | +1% | 283,148 |
| 2018/10/18 | 4,365 | 4,450 | 4,355 | 4,440 | +65 | +1.5% | 181,044 |
| 2018/10/17 | 4,365 | 4,405 | 4,325 | 4,375 | -120 | -2.7% | 235,238 |
| 2018/10/16 | 4,600 | 4,605 | 4,495 | 4,495 | -115 | -2.5% | 270,697 |
| 2018/10/15 | 4,520 | 4,615 | 4,515 | 4,610 | +185 | +4.2% | 487,295 |
| 2018/10/12 | 4,540 | 4,550 | 4,425 | 4,425 | -65 | -1.4% | 447,225 |
| 2018/10/11 | 4,430 | 4,530 | 4,385 | 4,490 | +340 | +8.2% | 945,148 |
| 2018/10/10 | 4,145 | 4,205 | 4,125 | 4,150 | -15 | -0.4% | 299,401 |
| 2018/10/09 | 4,150 | 4,180 | 4,125 | 4,165 | +105 | +2.6% | 366,406 |
| 2018/10/05 | 4,070 | 4,085 | 4,010 | 4,060 | +60 | +1.5% | 333,875 |
| 2018/10/04 | 3,910 | 4,020 | 3,905 | 4,000 | +45 | +1.1% | 253,729 |
| 2018/10/03 | 3,925 | 3,980 | 3,905 | 3,955 | +35 | +0.9% | 293,403 |
| 2018/10/02 | 3,870 | 3,925 | 3,850 | 3,920 | +15 | +0.4% | 299,469 |
| 2018/10/01 | 3,930 | 3,955 | 3,890 | 3,905 | -45 | -1.1% | 182,726 |
| 2018/09/28 | 3,975 | 3,990 | 3,900 | 3,950 | -110 | -2.7% | 368,211 |
| 2018/09/27 | 4,025 | 4,070 | 3,970 | 4,060 | +65 | +1.6% | 280,820 |
| 2018/09/26 | 4,050 | 4,060 | 3,990 | 3,995 | -85 | -2.1% | 218,272 |
| 2018/09/25 | 4,100 | 4,120 | 4,070 | 4,080 | -10 | -0.2% | 219,528 |
| 2018/09/21 | 4,100 | 4,130 | 4,060 | 4,090 | -75 | -1.8% | 363,473 |
| 2018/09/20 | 4,145 | 4,205 | 4,125 | 4,165 | -5 | -0.1% | 284,384 |
| 2018/09/19 | 4,135 | 4,170 | 4,110 | 4,170 | -90 | -2.1% | 282,192 |
| 2018/09/18 | 4,405 | 4,405 | 4,240 | 4,260 | -125 | -2.9% | 405,109 |
| 2018/09/14 | 4,430 | 4,445 | 4,385 | 4,385 | -110 | -2.4% | 310,733 |
| 2018/09/13 | 4,575 | 4,575 | 4,485 | 4,495 | -95 | -2.1% | 269,263 |
| 2018/09/12 | 4,550 | 4,620 | 4,545 | 4,590 | +20 | +0.4% | 120,765 |
1601～
1650
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
