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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 5,160 | 5,200 | 5,010 | 5,070 | -50 | -1% | 297,843 |
| 2018/04/09 | 5,200 | 5,210 | 5,100 | 5,120 | -60 | -1.2% | 237,134 |
| 2018/04/06 | 5,150 | 5,190 | 5,100 | 5,180 | +40 | +0.8% | 361,666 |
| 2018/04/05 | 5,190 | 5,240 | 5,100 | 5,140 | -180 | -3.4% | 278,653 |
| 2018/04/04 | 5,250 | 5,360 | 5,250 | 5,320 | ±0 | ±0% | 241,543 |
| 2018/04/03 | 5,440 | 5,440 | 5,300 | 5,320 | +40 | +0.8% | 307,606 |
| 2018/04/02 | 5,260 | 5,280 | 5,170 | 5,280 | +40 | +0.8% | 216,163 |
| 2018/03/30 | 5,280 | 5,320 | 5,210 | 5,240 | -170 | -3.1% | 360,980 |
| 2018/03/29 | 5,360 | 5,490 | 5,320 | 5,410 | -50 | -0.9% | 265,686 |
| 2018/03/28 | 5,570 | 5,600 | 5,460 | 5,460 | +30 | +0.6% | 424,585 |
| 2018/03/27 | 5,600 | 5,620 | 5,410 | 5,430 | -290 | -5.1% | 465,115 |
| 2018/03/26 | 5,910 | 5,960 | 5,720 | 5,720 | -90 | -1.5% | 462,374 |
| 2018/03/23 | 5,640 | 5,850 | 5,610 | 5,810 | +490 | +9.2% | 671,101 |
| 2018/03/22 | 5,430 | 5,450 | 5,320 | 5,320 | -110 | -2% | 306,603 |
| 2018/03/20 | 5,460 | 5,510 | 5,430 | 5,430 | +50 | +0.9% | 399,937 |
| 2018/03/19 | 5,350 | 5,440 | 5,290 | 5,380 | +100 | +1.9% | 228,888 |
| 2018/03/16 | 5,200 | 5,310 | 5,190 | 5,280 | +70 | +1.3% | 285,328 |
| 2018/03/15 | 5,280 | 5,340 | 5,210 | 5,210 | -30 | -0.6% | 292,881 |
| 2018/03/14 | 5,230 | 5,290 | 5,180 | 5,240 | +100 | +1.9% | 299,841 |
| 2018/03/13 | 5,260 | 5,270 | 5,140 | 5,140 | -60 | -1.2% | 257,643 |
| 2018/03/12 | 5,170 | 5,290 | 5,130 | 5,200 | -190 | -3.5% | 409,449 |
| 2018/03/09 | 5,320 | 5,460 | 5,170 | 5,390 | -50 | -0.9% | 489,503 |
| 2018/03/08 | 5,400 | 5,490 | 5,370 | 5,440 | -60 | -1.1% | 247,236 |
| 2018/03/07 | 5,510 | 5,530 | 5,380 | 5,500 | +90 | +1.7% | 556,180 |
| 2018/03/06 | 5,400 | 5,430 | 5,350 | 5,410 | -210 | -3.7% | 306,234 |
| 2018/03/05 | 5,620 | 5,680 | 5,550 | 5,620 | +70 | +1.3% | 384,121 |
| 2018/03/02 | 5,550 | 5,600 | 5,500 | 5,550 | +260 | +4.9% | 521,319 |
| 2018/03/01 | 5,200 | 5,320 | 5,190 | 5,290 | +180 | +3.5% | 441,168 |
| 2018/02/28 | 5,040 | 5,120 | 4,985 | 5,110 | +120 | +2.4% | 310,889 |
| 2018/02/27 | 4,980 | 5,020 | 4,930 | 4,990 | -90 | -1.8% | 370,584 |
| 2018/02/26 | 5,090 | 5,150 | 5,050 | 5,080 | -140 | -2.7% | 421,532 |
| 2018/02/23 | 5,260 | 5,300 | 5,220 | 5,220 | -80 | -1.5% | 305,894 |
| 2018/02/22 | 5,280 | 5,360 | 5,270 | 5,300 | +120 | +2.3% | 355,479 |
| 2018/02/21 | 5,210 | 5,250 | 5,110 | 5,180 | -30 | -0.6% | 461,618 |
| 2018/02/20 | 5,140 | 5,260 | 5,140 | 5,210 | +110 | +2.2% | 281,602 |
| 2018/02/19 | 5,240 | 5,260 | 5,100 | 5,100 | -210 | -4% | 356,545 |
| 2018/02/16 | 5,380 | 5,420 | 5,240 | 5,310 | -130 | -2.4% | 480,695 |
| 2018/02/15 | 5,480 | 5,530 | 5,380 | 5,440 | -170 | -3% | 526,356 |
| 2018/02/14 | 5,550 | 5,730 | 5,500 | 5,610 | +40 | +0.7% | 658,729 |
| 2018/02/13 | 5,350 | 5,590 | 5,340 | 5,570 | +80 | +1.5% | 432,904 |
| 2018/02/09 | 5,630 | 5,630 | 5,490 | 5,490 | +240 | +4.6% | 761,266 |
| 2018/02/08 | 5,330 | 5,380 | 5,210 | 5,250 | -110 | -2.1% | 574,388 |
| 2018/02/07 | 5,070 | 5,380 | 5,020 | 5,360 | -40 | -0.7% | 742,409 |
| 2018/02/06 | 5,340 | 5,630 | 5,280 | 5,400 | +475 | +9.6% | 1,320,462 |
| 2018/02/05 | 4,875 | 4,940 | 4,855 | 4,925 | +235 | +5% | 688,017 |
| 2018/02/02 | 4,660 | 4,750 | 4,660 | 4,690 | +85 | +1.8% | 490,217 |
| 2018/02/01 | 4,690 | 4,715 | 4,600 | 4,605 | -155 | -3.3% | 379,654 |
| 2018/01/31 | 4,730 | 4,760 | 4,650 | 4,760 | +65 | +1.4% | 470,963 |
| 2018/01/30 | 4,585 | 4,715 | 4,575 | 4,695 | +135 | +3% | 609,146 |
| 2018/01/29 | 4,520 | 4,580 | 4,500 | 4,560 | ±0 | ±0% | 280,150 |
1801～
1850
件表示中 / 2471件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
