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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 7,520 | 7,690 | 7,500 | 7,600 | +140 | +1.9% | 272,932 |
| 2017/04/03 | 7,480 | 7,530 | 7,410 | 7,460 | -50 | -0.7% | 119,215 |
| 2017/03/31 | 7,330 | 7,520 | 7,300 | 7,510 | +90 | +1.2% | 151,099 |
| 2017/03/30 | 7,350 | 7,440 | 7,300 | 7,420 | +110 | +1.5% | 105,338 |
| 2017/03/29 | 7,310 | 7,350 | 7,280 | 7,310 | -120 | -1.6% | 141,937 |
| 2017/03/28 | 7,460 | 7,500 | 7,420 | 7,430 | -170 | -2.2% | 195,712 |
| 2017/03/27 | 7,520 | 7,640 | 7,510 | 7,600 | +230 | +3.1% | 157,268 |
| 2017/03/24 | 7,530 | 7,540 | 7,350 | 7,370 | -140 | -1.9% | 169,052 |
| 2017/03/23 | 7,530 | 7,610 | 7,510 | 7,510 | -40 | -0.5% | 126,574 |
| 2017/03/22 | 7,510 | 7,570 | 7,450 | 7,550 | +310 | +4.3% | 201,877 |
| 2017/03/21 | 7,270 | 7,340 | 7,220 | 7,240 | +60 | +0.8% | 161,963 |
| 2017/03/17 | 7,210 | 7,230 | 7,180 | 7,180 | +40 | +0.6% | 90,542 |
| 2017/03/16 | 7,240 | 7,250 | 7,120 | 7,140 | ±0 | ±0% | 127,191 |
| 2017/03/15 | 7,190 | 7,210 | 7,140 | 7,140 | +10 | +0.1% | 84,182 |
| 2017/03/14 | 7,100 | 7,140 | 7,100 | 7,130 | +20 | +0.3% | 62,792 |
| 2017/03/13 | 7,170 | 7,190 | 7,090 | 7,110 | -10 | -0.1% | 106,091 |
| 2017/03/10 | 7,250 | 7,260 | 7,120 | 7,120 | -230 | -3.1% | 244,638 |
| 2017/03/09 | 7,340 | 7,400 | 7,320 | 7,350 | -60 | -0.8% | 88,091 |
| 2017/03/08 | 7,350 | 7,450 | 7,350 | 7,410 | +70 | +1% | 100,150 |
| 2017/03/07 | 7,340 | 7,360 | 7,310 | 7,340 | +30 | +0.4% | 74,667 |
| 2017/03/06 | 7,290 | 7,340 | 7,280 | 7,310 | +70 | +1% | 106,677 |
| 2017/03/03 | 7,200 | 7,290 | 7,160 | 7,240 | +60 | +0.8% | 128,335 |
| 2017/03/02 | 7,140 | 7,180 | 7,100 | 7,180 | -120 | -1.6% | 152,798 |
| 2017/03/01 | 7,450 | 7,490 | 7,290 | 7,300 | -210 | -2.8% | 256,357 |
| 2017/02/28 | 7,450 | 7,520 | 7,410 | 7,510 | -10 | -0.1% | 126,264 |
| 2017/02/27 | 7,490 | 7,620 | 7,470 | 7,520 | +130 | +1.8% | 160,574 |
| 2017/02/24 | 7,430 | 7,450 | 7,320 | 7,390 | +60 | +0.8% | 96,699 |
| 2017/02/23 | 7,340 | 7,420 | 7,330 | 7,330 | ±0 | ±0% | 73,905 |
| 2017/02/22 | 7,300 | 7,370 | 7,300 | 7,330 | ±0 | ±0% | 76,229 |
| 2017/02/21 | 7,400 | 7,420 | 7,320 | 7,330 | -90 | -1.2% | 55,609 |
| 2017/02/20 | 7,480 | 7,540 | 7,410 | 7,420 | -20 | -0.3% | 86,990 |
| 2017/02/17 | 7,440 | 7,490 | 7,410 | 7,440 | +80 | +1.1% | 109,886 |
| 2017/02/16 | 7,300 | 7,430 | 7,300 | 7,360 | +70 | +1% | 135,537 |
| 2017/02/15 | 7,290 | 7,300 | 7,240 | 7,290 | -150 | -2% | 114,185 |
| 2017/02/14 | 7,250 | 7,450 | 7,240 | 7,440 | +170 | +2.3% | 186,323 |
| 2017/02/13 | 7,250 | 7,320 | 7,230 | 7,270 | -60 | -0.8% | 130,220 |
| 2017/02/10 | 7,450 | 7,490 | 7,320 | 7,330 | -390 | -5.1% | 219,221 |
| 2017/02/09 | 7,700 | 7,760 | 7,660 | 7,720 | +70 | +0.9% | 104,527 |
| 2017/02/08 | 7,700 | 7,750 | 7,650 | 7,650 | -70 | -0.9% | 79,302 |
| 2017/02/07 | 7,790 | 7,810 | 7,680 | 7,720 | +60 | +0.8% | 109,351 |
| 2017/02/06 | 7,580 | 7,740 | 7,570 | 7,660 | -60 | -0.8% | 125,717 |
| 2017/02/03 | 7,630 | 7,800 | 7,600 | 7,720 | ±0 | ±0% | 238,442 |
| 2017/02/02 | 7,520 | 7,760 | 7,520 | 7,720 | +180 | +2.4% | 171,147 |
| 2017/02/01 | 7,720 | 7,730 | 7,530 | 7,540 | -70 | -0.9% | 145,362 |
| 2017/01/31 | 7,560 | 7,630 | 7,510 | 7,610 | +230 | +3.1% | 210,027 |
| 2017/01/30 | 7,380 | 7,430 | 7,360 | 7,380 | +70 | +1% | 97,424 |
| 2017/01/27 | 7,320 | 7,360 | 7,290 | 7,310 | -50 | -0.7% | 112,812 |
| 2017/01/26 | 7,490 | 7,500 | 7,350 | 7,360 | -280 | -3.7% | 158,374 |
| 2017/01/25 | 7,600 | 7,700 | 7,570 | 7,640 | -200 | -2.6% | 118,601 |
| 2017/01/24 | 7,850 | 7,870 | 7,760 | 7,840 | +70 | +0.9% | 188,116 |
2051～
2100
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
