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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 27,800 | 28,155 | 27,785 | 27,955 | -505 | -1.8% | 210,033 |
| 2025/05/21 | 28,925 | 29,020 | 28,460 | 28,460 | -305 | -1.1% | 285,096 |
| 2025/05/20 | 29,120 | 29,435 | 28,715 | 28,765 | +15 | +0.1% | 305,213 |
| 2025/05/19 | 28,950 | 29,015 | 28,690 | 28,750 | -415 | -1.4% | 228,697 |
| 2025/05/16 | 29,200 | 29,225 | 28,740 | 29,165 | -40 | -0.1% | 214,194 |
| 2025/05/15 | 29,255 | 29,350 | 28,990 | 29,205 | -550 | -1.8% | 249,666 |
| 2025/05/14 | 30,050 | 30,130 | 29,340 | 29,755 | -115 | -0.4% | 268,291 |
| 2025/05/13 | 30,300 | 30,330 | 29,870 | 29,870 | +790 | +2.7% | 395,479 |
| 2025/05/12 | 29,140 | 29,150 | 28,685 | 29,080 | +330 | +1.1% | 323,429 |
| 2025/05/09 | 28,640 | 28,900 | 28,435 | 28,750 | +610 | +2.2% | 417,672 |
| 2025/05/08 | 27,925 | 28,165 | 27,560 | 28,140 | +395 | +1.4% | 442,470 |
| 2025/05/07 | 27,970 | 28,050 | 27,645 | 27,745 | -10 | ±0% | 340,792 |
| 2025/05/02 | 27,500 | 28,025 | 27,480 | 27,755 | +555 | +2% | 546,766 |
| 2025/05/01 | 26,845 | 27,365 | 26,625 | 27,200 | +590 | +2.2% | 551,672 |
| 2025/04/30 | 26,485 | 26,640 | 26,260 | 26,610 | +290 | +1.1% | 304,182 |
| 2025/04/28 | 26,520 | 26,675 | 26,240 | 26,320 | +165 | +0.6% | 344,395 |
| 2025/04/25 | 25,850 | 26,335 | 25,710 | 26,155 | +1,015 | +4% | 454,820 |
| 2025/04/24 | 25,450 | 25,545 | 25,070 | 25,140 | +190 | +0.8% | 422,122 |
| 2025/04/23 | 25,280 | 25,385 | 24,670 | 24,950 | +890 | +3.7% | 489,579 |
| 2025/04/22 | 23,970 | 24,205 | 23,875 | 24,060 | -40 | -0.2% | 277,297 |
| 2025/04/21 | 24,440 | 24,575 | 24,020 | 24,100 | -700 | -2.8% | 457,373 |
| 2025/04/18 | 24,415 | 24,800 | 24,065 | 24,800 | +540 | +2.2% | 393,620 |
| 2025/04/17 | 23,720 | 24,260 | 23,650 | 24,260 | +700 | +3% | 460,104 |
| 2025/04/16 | 24,065 | 24,125 | 23,255 | 23,560 | -565 | -2.3% | 430,731 |
| 2025/04/15 | 24,190 | 24,385 | 24,110 | 24,125 | +360 | +1.5% | 318,535 |
| 2025/04/14 | 23,890 | 24,195 | 23,580 | 23,765 | +565 | +2.4% | 508,844 |
| 2025/04/11 | 22,170 | 23,320 | 21,820 | 23,200 | -1,300 | -5.3% | 726,536 |
| 2025/04/10 | 24,720 | 24,720 | 23,990 | 24,500 | +3,600 | +17.2% | 683,105 |
| 2025/04/09 | 21,380 | 21,550 | 20,180 | 20,900 | -1,660 | -7.4% | 811,495 |
| 2025/04/08 | 22,290 | 22,935 | 22,095 | 22,560 | +2,260 | +11.1% | 628,229 |
| 2025/04/07 | 19,650 | 21,390 | 19,620 | 20,300 | -3,735 | -15.5% | 852,284 |
| 2025/04/04 | 24,420 | 24,765 | 23,210 | 24,035 | -1,365 | -5.4% | 837,428 |
| 2025/04/03 | 24,610 | 25,530 | 24,600 | 25,400 | -1,430 | -5.3% | 895,515 |
| 2025/04/02 | 26,890 | 26,935 | 26,405 | 26,830 | +160 | +0.6% | 422,304 |
| 2025/04/01 | 27,195 | 27,340 | 26,585 | 26,670 | -120 | -0.4% | 489,257 |
| 2025/03/31 | 27,210 | 27,230 | 26,580 | 26,790 | -2,180 | -7.5% | 602,503 |
| 2025/03/28 | 29,420 | 29,420 | 28,645 | 28,970 | -580 | -2% | 416,262 |
| 2025/03/27 | 29,470 | 29,725 | 29,255 | 29,550 | -510 | -1.7% | 366,984 |
| 2025/03/26 | 30,110 | 30,320 | 29,775 | 30,060 | +400 | +1.3% | 412,478 |
| 2025/03/25 | 30,030 | 30,160 | 29,475 | 29,660 | +265 | +0.9% | 300,760 |
| 2025/03/24 | 29,695 | 29,720 | 29,395 | 29,395 | -65 | -0.2% | 212,914 |
| 2025/03/21 | 29,385 | 29,930 | 29,325 | 29,460 | -205 | -0.7% | 230,991 |
| 2025/03/19 | 29,680 | 30,180 | 29,665 | 29,665 | -65 | -0.2% | 280,546 |
| 2025/03/18 | 29,800 | 29,980 | 29,690 | 29,730 | +670 | +2.3% | 346,150 |
| 2025/03/17 | 29,140 | 29,285 | 28,990 | 29,060 | +500 | +1.8% | 285,972 |
| 2025/03/14 | 27,915 | 28,650 | 27,700 | 28,560 | +445 | +1.6% | 402,552 |
| 2025/03/13 | 28,600 | 28,915 | 28,060 | 28,115 | -15 | -0.1% | 326,314 |
| 2025/03/12 | 28,015 | 28,350 | 27,900 | 28,130 | +95 | +0.3% | 321,277 |
| 2025/03/11 | 27,400 | 28,100 | 26,865 | 28,035 | -430 | -1.5% | 529,599 |
| 2025/03/10 | 28,375 | 28,600 | 27,970 | 28,465 | +245 | +0.9% | 364,308 |
1～
50
件表示中 / 2406件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄブル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
