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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 5,190 | 5,230 | 5,130 | 5,200 | +70 | +1.4% | 166,119 |
| 2017/11/17 | 5,040 | 5,180 | 4,970 | 5,130 | -20 | -0.4% | 312,457 |
| 2017/11/16 | 5,340 | 5,350 | 5,140 | 5,150 | -150 | -2.8% | 267,498 |
| 2017/11/15 | 5,200 | 5,320 | 5,180 | 5,300 | +160 | +3.1% | 304,428 |
| 2017/11/14 | 5,170 | 5,180 | 5,080 | 5,140 | -10 | -0.2% | 158,209 |
| 2017/11/13 | 5,060 | 5,160 | 5,050 | 5,150 | +120 | +2.4% | 174,856 |
| 2017/11/10 | 5,050 | 5,100 | 5,000 | 5,030 | +80 | +1.6% | 250,750 |
| 2017/11/09 | 4,885 | 5,100 | 4,725 | 4,950 | +30 | +0.6% | 588,962 |
| 2017/11/08 | 4,955 | 4,995 | 4,920 | 4,920 | +5 | +0.1% | 212,784 |
| 2017/11/07 | 5,100 | 5,120 | 4,905 | 4,915 | -175 | -3.4% | 286,129 |
| 2017/11/06 | 5,050 | 5,150 | 5,040 | 5,090 | ±0 | ±0% | 127,144 |
| 2017/11/02 | 5,100 | 5,170 | 5,090 | 5,090 | -50 | -1% | 124,104 |
| 2017/11/01 | 5,260 | 5,270 | 5,130 | 5,140 | -220 | -4.1% | 208,986 |
| 2017/10/31 | 5,430 | 5,440 | 5,350 | 5,360 | +10 | +0.2% | 95,290 |
| 2017/10/30 | 5,320 | 5,390 | 5,310 | 5,350 | -10 | -0.2% | 112,623 |
| 2017/10/27 | 5,420 | 5,450 | 5,340 | 5,360 | -140 | -2.5% | 180,566 |
| 2017/10/26 | 5,500 | 5,510 | 5,460 | 5,500 | -10 | -0.2% | 87,532 |
| 2017/10/25 | 5,400 | 5,540 | 5,390 | 5,510 | +50 | +0.9% | 176,047 |
| 2017/10/24 | 5,540 | 5,540 | 5,450 | 5,460 | -50 | -0.9% | 120,870 |
| 2017/10/23 | 5,500 | 5,560 | 5,500 | 5,510 | -130 | -2.3% | 180,132 |
| 2017/10/20 | 5,690 | 5,690 | 5,620 | 5,640 | -10 | -0.2% | 114,777 |
| 2017/10/19 | 5,640 | 5,690 | 5,610 | 5,650 | -40 | -0.7% | 136,329 |
| 2017/10/18 | 5,690 | 5,720 | 5,670 | 5,690 | -10 | -0.2% | 93,163 |
| 2017/10/17 | 5,700 | 5,770 | 5,670 | 5,700 | -50 | -0.9% | 133,921 |
| 2017/10/16 | 5,760 | 5,780 | 5,700 | 5,750 | -40 | -0.7% | 97,155 |
| 2017/10/13 | 5,920 | 5,940 | 5,770 | 5,790 | -120 | -2% | 206,138 |
| 2017/10/12 | 5,910 | 5,940 | 5,900 | 5,910 | -50 | -0.8% | 102,796 |
| 2017/10/11 | 6,000 | 6,020 | 5,950 | 5,960 | -30 | -0.5% | 86,941 |
| 2017/10/10 | 6,080 | 6,090 | 5,990 | 5,990 | -80 | -1.3% | 130,897 |
| 2017/10/06 | 6,070 | 6,090 | 6,060 | 6,070 | -40 | -0.7% | 95,825 |
| 2017/10/05 | 6,100 | 6,130 | 6,090 | 6,110 | -10 | -0.2% | 67,954 |
| 2017/10/04 | 6,100 | 6,140 | 6,070 | 6,120 | ±0 | ±0% | 109,010 |
| 2017/10/03 | 6,210 | 6,230 | 6,110 | 6,120 | -130 | -2.1% | 175,004 |
| 2017/10/02 | 6,260 | 6,280 | 6,240 | 6,250 | -30 | -0.5% | 61,638 |
| 2017/09/29 | 6,310 | 6,330 | 6,270 | 6,280 | ±0 | ±0% | 96,100 |
| 2017/09/28 | 6,260 | 6,320 | 6,240 | 6,280 | -40 | -0.6% | 113,239 |
| 2017/09/27 | 6,350 | 6,370 | 6,320 | 6,320 | -70 | -1.1% | 83,611 |
| 2017/09/26 | 6,360 | 6,400 | 6,350 | 6,390 | +40 | +0.6% | 113,292 |
| 2017/09/25 | 6,310 | 6,360 | 6,300 | 6,350 | -50 | -0.8% | 84,392 |
| 2017/09/22 | 6,350 | 6,430 | 6,320 | 6,400 | +40 | +0.6% | 115,101 |
| 2017/09/21 | 6,300 | 6,380 | 6,280 | 6,360 | -40 | -0.6% | 136,553 |
| 2017/09/20 | 6,410 | 6,420 | 6,370 | 6,400 | ±0 | ±0% | 96,326 |
| 2017/09/19 | 6,510 | 6,520 | 6,390 | 6,400 | -260 | -3.9% | 311,516 |
| 2017/09/15 | 6,760 | 6,760 | 6,650 | 6,660 | -80 | -1.2% | 121,104 |
| 2017/09/14 | 6,700 | 6,750 | 6,660 | 6,740 | +50 | +0.7% | 99,987 |
| 2017/09/13 | 6,690 | 6,720 | 6,680 | 6,690 | -70 | -1% | 108,518 |
| 2017/09/12 | 6,790 | 6,810 | 6,750 | 6,760 | -160 | -2.3% | 208,777 |
| 2017/09/11 | 7,000 | 7,010 | 6,910 | 6,920 | -220 | -3.1% | 239,208 |
| 2017/09/08 | 7,070 | 7,160 | 7,070 | 7,140 | +90 | +1.3% | 206,154 |
| 2017/09/07 | 7,000 | 7,070 | 6,970 | 7,050 | -10 | -0.1% | 144,459 |
1851～
1900
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
