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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 28,425 | 28,655 | 28,145 | 28,220 | -1,375 | -4.6% | 538,605 |
| 2025/03/06 | 29,480 | 29,825 | 29,355 | 29,595 | +535 | +1.8% | 289,531 |
| 2025/03/05 | 28,940 | 29,405 | 28,720 | 29,060 | +160 | +0.6% | 413,611 |
| 2025/03/04 | 28,995 | 29,120 | 28,150 | 28,900 | -830 | -2.8% | 585,513 |
| 2025/03/03 | 29,480 | 29,775 | 29,045 | 29,730 | +1,000 | +3.5% | 401,268 |
| 2025/02/28 | 29,610 | 29,610 | 28,220 | 28,730 | -1,770 | -5.8% | 711,273 |
| 2025/02/27 | 30,500 | 30,680 | 30,180 | 30,500 | +250 | +0.8% | 301,615 |
| 2025/02/26 | 30,200 | 30,260 | 29,620 | 30,250 | -220 | -0.7% | 446,630 |
| 2025/02/25 | 30,320 | 30,820 | 30,260 | 30,470 | -830 | -2.7% | 332,652 |
| 2025/02/21 | 30,890 | 31,350 | 30,790 | 31,300 | +210 | +0.7% | 252,284 |
| 2025/02/20 | 31,570 | 31,600 | 30,790 | 31,090 | -810 | -2.5% | 396,980 |
| 2025/02/19 | 32,020 | 32,140 | 31,660 | 31,900 | -320 | -1% | 265,978 |
| 2025/02/18 | 31,950 | 32,500 | 31,900 | 32,220 | +290 | +0.9% | 254,051 |
| 2025/02/17 | 31,790 | 32,060 | 31,660 | 31,930 | +30 | +0.1% | 208,361 |
| 2025/02/14 | 32,500 | 32,640 | 31,880 | 31,900 | -580 | -1.8% | 243,469 |
| 2025/02/13 | 31,970 | 32,660 | 31,860 | 32,480 | +830 | +2.6% | 317,974 |
| 2025/02/12 | 31,750 | 31,850 | 31,370 | 31,650 | +240 | +0.8% | 229,160 |
| 2025/02/10 | 31,260 | 31,520 | 31,060 | 31,410 | +10 | ±0% | 197,010 |
| 2025/02/07 | 31,520 | 31,700 | 31,290 | 31,400 | -430 | -1.4% | 260,095 |
| 2025/02/06 | 31,550 | 31,990 | 31,440 | 31,830 | +430 | +1.4% | 313,743 |
| 2025/02/05 | 31,640 | 31,880 | 31,180 | 31,400 | +30 | +0.1% | 300,591 |
| 2025/02/04 | 31,970 | 32,020 | 31,010 | 31,370 | +480 | +1.6% | 438,779 |
| 2025/02/03 | 31,120 | 31,480 | 30,720 | 30,890 | -1,870 | -5.7% | 669,808 |
| 2025/01/31 | 32,790 | 32,820 | 32,460 | 32,760 | +200 | +0.6% | 267,060 |
| 2025/01/30 | 32,210 | 32,710 | 32,070 | 32,560 | +150 | +0.5% | 212,144 |
| 2025/01/29 | 32,350 | 32,470 | 31,950 | 32,410 | +620 | +2% | 389,555 |
| 2025/01/28 | 31,990 | 32,340 | 31,540 | 31,790 | -900 | -2.8% | 400,469 |
| 2025/01/27 | 33,740 | 33,840 | 32,590 | 32,690 | -610 | -1.8% | 402,031 |
| 2025/01/24 | 33,400 | 33,860 | 33,080 | 33,300 | ±0 | ±0% | 386,621 |
| 2025/01/23 | 33,050 | 33,440 | 32,850 | 33,300 | +570 | +1.7% | 355,520 |
| 2025/01/22 | 32,340 | 32,890 | 32,330 | 32,730 | +970 | +3.1% | 416,908 |
| 2025/01/21 | 32,030 | 32,150 | 31,160 | 31,760 | +160 | +0.5% | 417,477 |
| 2025/01/20 | 31,340 | 31,820 | 31,300 | 31,600 | +700 | +2.3% | 343,169 |
| 2025/01/17 | 30,860 | 30,960 | 30,240 | 30,900 | -230 | -0.7% | 413,540 |
1～
50
件表示中 / 2372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
