楽天ＥＴＦ－日経レバレッジ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 31,680 | 32,230 | 31,290 | 31,960 | +540 | +1.7% | 341,085 |
| 2024/04/25 | 32,010 | 32,110 | 31,380 | 31,420 | -1,400 | -4.3% | 310,062 |
| 2024/04/24 | 32,080 | 32,820 | 32,060 | 32,820 | +1,440 | +4.6% | 314,635 |
| 2024/04/23 | 31,680 | 31,800 | 31,090 | 31,380 | +210 | +0.7% | 207,809 |
| 2024/04/22 | 30,760 | 31,270 | 30,500 | 31,170 | +590 | +1.9% | 312,081 |
| 2024/04/19 | 31,450 | 31,450 | 29,965 | 30,580 | -1,700 | -5.3% | 624,013 |
| 2024/04/18 | 31,720 | 32,500 | 31,520 | 32,280 | +160 | +0.5% | 314,454 |
| 2024/04/17 | 33,200 | 33,210 | 32,080 | 32,120 | -790 | -2.4% | 397,835 |
| 2024/04/16 | 33,230 | 33,320 | 32,680 | 32,910 | -1,320 | -3.9% | 365,841 |
| 2024/04/15 | 33,900 | 34,230 | 33,530 | 34,230 | -610 | -1.8% | 378,332 |
| 2024/04/12 | 35,140 | 35,240 | 34,650 | 34,840 | +180 | +0.5% | 281,039 |
| 2024/04/11 | 34,120 | 34,710 | 33,960 | 34,660 | -210 | -0.6% | 238,509 |
| 2024/04/10 | 34,930 | 35,130 | 34,750 | 34,870 | -290 | -0.8% | 193,376 |
| 2024/04/09 | 34,760 | 35,220 | 34,690 | 35,160 | +730 | +2.1% | 242,534 |
| 2024/04/08 | 34,520 | 34,970 | 34,220 | 34,430 | +550 | +1.6% | 305,768 |
| 2024/04/05 | 34,220 | 34,320 | 33,480 | 33,880 | -1,490 | -4.2% | 375,750 |
| 2024/04/04 | 35,620 | 36,110 | 35,300 | 35,370 | +640 | +1.8% | 269,248 |
| 2024/04/03 | 34,830 | 35,010 | 34,290 | 34,730 | -670 | -1.9% | 299,774 |
| 2024/04/02 | 35,530 | 35,950 | 35,150 | 35,400 | +50 | +0.1% | 273,458 |
| 2024/04/01 | 36,940 | 36,980 | 35,130 | 35,350 | -1,140 | -3.1% | 400,437 |
| 2024/03/29 | 36,260 | 36,620 | 36,140 | 36,490 | +580 | +1.6% | 235,034 |
| 2024/03/28 | 36,370 | 36,530 | 35,770 | 35,910 | -720 | -2% | 238,708 |
| 2024/03/27 | 36,160 | 37,000 | 36,070 | 36,630 | +620 | +1.7% | 318,385 |
| 2024/03/26 | 35,960 | 36,210 | 35,760 | 36,010 | -40 | -0.1% | 199,071 |
| 2024/03/25 | 36,670 | 36,780 | 36,040 | 36,050 | -850 | -2.3% | 199,946 |
| 2024/03/22 | 37,070 | 37,220 | 36,540 | 36,900 | +180 | +0.5% | 320,442 |
| 2024/03/21 | 36,280 | 36,750 | 36,060 | 36,720 | +1,490 | +4.2% | 404,796 |
| 2024/03/19 | 34,530 | 35,240 | 34,210 | 35,230 | +440 | +1.3% | 402,115 |
| 2024/03/18 | 33,490 | 34,790 | 33,440 | 34,790 | +1,780 | +5.4% | 287,251 |
| 2024/03/15 | 32,730 | 33,220 | 32,710 | 33,010 | -260 | -0.8% | 165,471 |
| 2024/03/14 | 32,860 | 33,280 | 32,530 | 33,270 | +260 | +0.8% | 171,766 |
| 2024/03/13 | 33,900 | 33,900 | 32,610 | 33,010 | -210 | -0.6% | 251,375 |
| 2024/03/12 | 32,720 | 33,270 | 32,330 | 33,220 | -10 | ±0% | 249,260 |
| 2024/03/11 | 33,550 | 33,630 | 32,700 | 33,230 | -1,540 | -4.4% | 334,500 |
| 2024/03/08 | 34,810 | 35,310 | 34,510 | 34,770 | +180 | +0.5% | 253,119 |
| 2024/03/07 | 36,010 | 36,180 | 34,470 | 34,590 | -950 | -2.7% | 385,880 |
| 2024/03/06 | 35,040 | 35,580 | 34,960 | 35,540 | +40 | +0.1% | 257,594 |
| 2024/03/05 | 35,230 | 35,720 | 35,030 | 35,500 | -10 | ±0% | 311,452 |
| 2024/03/04 | 35,860 | 35,930 | 35,310 | 35,510 | +310 | +0.9% | 349,546 |
| 2024/03/01 | 34,170 | 35,300 | 34,060 | 35,200 | +1,310 | +3.9% | 382,252 |
| 2024/02/29 | 33,520 | 34,020 | 33,380 | 33,890 | -70 | -0.2% | 324,989 |
| 2024/02/28 | 34,000 | 34,090 | 33,710 | 33,960 | -30 | -0.1% | 207,272 |
| 2024/02/27 | 33,970 | 34,290 | 33,740 | 33,990 | +70 | +0.2% | 258,315 |
| 2024/02/26 | 34,180 | 34,300 | 33,870 | 33,920 | +160 | +0.5% | 303,429 |
| 2024/02/22 | 33,300 | 33,850 | 32,960 | 33,760 | +1,410 | +4.4% | 470,534 |
| 2024/02/21 | 32,240 | 32,460 | 32,030 | 32,350 | -190 | -0.6% | 226,404 |
| 2024/02/20 | 32,770 | 33,140 | 32,340 | 32,540 | -70 | -0.2% | 323,951 |
| 2024/02/19 | 32,660 | 32,810 | 32,360 | 32,610 | -70 | -0.2% | 216,361 |
| 2024/02/16 | 33,030 | 33,350 | 32,510 | 32,680 | +500 | +1.6% | 517,456 |
| 2024/02/15 | 32,110 | 32,200 | 31,770 | 32,180 | +710 | +2.3% | 349,211 |
1～
50
件表示中 / 2147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
