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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 4,740 | 4,745 | 4,700 | 4,705 | +75 | +1.6% | 192,966 |
| 2018/06/21 | 4,710 | 4,725 | 4,590 | 4,630 | -60 | -1.3% | 270,068 |
| 2018/06/20 | 4,780 | 4,860 | 4,680 | 4,690 | -125 | -2.6% | 428,196 |
| 2018/06/19 | 4,695 | 4,815 | 4,675 | 4,815 | +165 | +3.5% | 395,849 |
| 2018/06/18 | 4,600 | 4,680 | 4,600 | 4,650 | +65 | +1.4% | 195,352 |
| 2018/06/15 | 4,565 | 4,615 | 4,565 | 4,585 | -45 | -1% | 189,665 |
| 2018/06/14 | 4,590 | 4,630 | 4,565 | 4,630 | +90 | +2% | 179,350 |
| 2018/06/13 | 4,570 | 4,575 | 4,530 | 4,540 | -25 | -0.5% | 116,171 |
| 2018/06/12 | 4,535 | 4,610 | 4,520 | 4,565 | -35 | -0.8% | 315,539 |
| 2018/06/11 | 4,655 | 4,665 | 4,590 | 4,600 | -50 | -1.1% | 220,758 |
| 2018/06/08 | 4,610 | 4,650 | 4,580 | 4,650 | +55 | +1.2% | 258,451 |
| 2018/06/07 | 4,615 | 4,630 | 4,585 | 4,595 | -85 | -1.8% | 208,394 |
| 2018/06/06 | 4,720 | 4,735 | 4,670 | 4,680 | -35 | -0.7% | 171,317 |
| 2018/06/05 | 4,705 | 4,750 | 4,690 | 4,715 | -25 | -0.5% | 128,577 |
| 2018/06/04 | 4,785 | 4,790 | 4,725 | 4,740 | -140 | -2.9% | 207,428 |
| 2018/06/01 | 4,895 | 4,910 | 4,810 | 4,880 | +15 | +0.3% | 292,698 |
| 2018/05/31 | 4,875 | 4,915 | 4,845 | 4,865 | -80 | -1.6% | 198,295 |
| 2018/05/30 | 4,960 | 4,990 | 4,920 | 4,945 | +135 | +2.8% | 352,504 |
| 2018/05/29 | 4,775 | 4,855 | 4,770 | 4,810 | +55 | +1.2% | 261,373 |
| 2018/05/28 | 4,750 | 4,780 | 4,720 | 4,755 | -10 | -0.2% | 115,302 |
| 2018/05/25 | 4,800 | 4,825 | 4,735 | 4,765 | -5 | -0.1% | 305,158 |
| 2018/05/24 | 4,690 | 4,800 | 4,685 | 4,770 | +110 | +2.4% | 332,830 |
| 2018/05/23 | 4,590 | 4,680 | 4,565 | 4,660 | +105 | +2.3% | 301,622 |
| 2018/05/22 | 4,535 | 4,560 | 4,530 | 4,555 | +20 | +0.4% | 74,062 |
| 2018/05/21 | 4,565 | 4,565 | 4,520 | 4,535 | -35 | -0.8% | 147,564 |
| 2018/05/18 | 4,575 | 4,595 | 4,560 | 4,570 | -30 | -0.7% | 147,824 |
| 2018/05/17 | 4,615 | 4,625 | 4,590 | 4,600 | -55 | -1.2% | 107,453 |
| 2018/05/16 | 4,655 | 4,665 | 4,625 | 4,655 | +35 | +0.8% | 107,753 |
| 2018/05/15 | 4,585 | 4,620 | 4,580 | 4,620 | +25 | +0.5% | 138,881 |
| 2018/05/14 | 4,635 | 4,650 | 4,585 | 4,595 | -35 | -0.8% | 186,381 |
| 2018/05/11 | 4,715 | 4,720 | 4,630 | 4,630 | -115 | -2.4% | 277,620 |
| 2018/05/10 | 4,750 | 4,785 | 4,735 | 4,745 | -40 | -0.8% | 104,883 |
| 2018/05/09 | 4,770 | 4,810 | 4,755 | 4,785 | +45 | +0.9% | 211,101 |
| 2018/05/08 | 4,785 | 4,785 | 4,720 | 4,740 | -25 | -0.5% | 213,766 |
| 2018/05/07 | 4,750 | 4,815 | 4,745 | 4,765 | ±0 | ±0% | 150,878 |
| 2018/05/02 | 4,720 | 4,780 | 4,720 | 4,765 | +20 | +0.4% | 146,291 |
| 2018/05/01 | 4,765 | 4,780 | 4,740 | 4,745 | -15 | -0.3% | 106,791 |
| 2018/04/27 | 4,800 | 4,810 | 4,750 | 4,760 | -65 | -1.3% | 233,342 |
| 2018/04/26 | 4,825 | 4,850 | 4,800 | 4,825 | -45 | -0.9% | 182,926 |
| 2018/04/25 | 4,915 | 4,935 | 4,870 | 4,870 | +25 | +0.5% | 207,927 |
| 2018/04/24 | 4,865 | 4,905 | 4,840 | 4,845 | -80 | -1.6% | 161,587 |
| 2018/04/23 | 4,895 | 4,945 | 4,880 | 4,925 | +40 | +0.8% | 141,326 |
| 2018/04/20 | 4,910 | 4,940 | 4,860 | 4,885 | +5 | +0.1% | 181,668 |
| 2018/04/19 | 4,865 | 4,895 | 4,815 | 4,880 | -15 | -0.3% | 191,425 |
| 2018/04/18 | 5,020 | 5,020 | 4,885 | 4,895 | -145 | -2.9% | 266,123 |
| 2018/04/17 | 5,070 | 5,080 | 5,020 | 5,040 | -10 | -0.2% | 131,296 |
| 2018/04/16 | 5,040 | 5,090 | 5,030 | 5,050 | -20 | -0.4% | 137,219 |
| 2018/04/13 | 5,050 | 5,100 | 5,020 | 5,070 | -80 | -1.6% | 184,179 |
| 2018/04/12 | 5,130 | 5,170 | 5,110 | 5,150 | +30 | +0.6% | 185,178 |
| 2018/04/11 | 5,050 | 5,120 | 5,040 | 5,120 | +50 | +1% | 157,591 |
1751～
1800
件表示中 / 2471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
