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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 30,800 | 30,870 | 30,180 | 30,300 | -570 | -1.8% | 258,021 |
| 2024/11/20 | 31,000 | 31,120 | 30,550 | 30,870 | -70 | -0.2% | 258,283 |
| 2024/11/19 | 30,860 | 31,180 | 30,670 | 30,940 | +290 | +0.9% | 272,832 |
| 2024/11/18 | 30,660 | 31,180 | 30,470 | 30,650 | -710 | -2.3% | 336,840 |
| 2024/11/15 | 31,460 | 32,080 | 31,360 | 31,360 | +200 | +0.6% | 310,167 |
| 2024/11/14 | 31,790 | 32,040 | 31,160 | 31,160 | -310 | -1% | 344,639 |
| 2024/11/13 | 32,450 | 32,540 | 31,260 | 31,470 | -980 | -3% | 357,215 |
| 2024/11/12 | 33,050 | 33,340 | 32,110 | 32,450 | -290 | -0.9% | 365,222 |
| 2024/11/11 | 32,510 | 32,910 | 32,430 | 32,740 | +50 | +0.2% | 351,280 |
| 2024/11/08 | 33,250 | 33,290 | 32,540 | 32,690 | +230 | +0.7% | 397,336 |
| 2024/11/07 | 33,340 | 33,440 | 31,960 | 32,460 | -320 | -1% | 675,304 |
| 2024/11/06 | 31,610 | 33,040 | 31,410 | 32,780 | +1,610 | +5.2% | 750,218 |
| 2024/11/05 | 30,810 | 31,340 | 30,530 | 31,170 | +730 | +2.4% | 250,647 |
| 2024/11/01 | 30,750 | 31,040 | 30,220 | 30,440 | -1,710 | -5.3% | 409,257 |
| 2024/10/31 | 32,220 | 32,370 | 31,680 | 32,150 | -230 | -0.7% | 415,541 |
| 2024/10/30 | 32,220 | 32,680 | 32,170 | 32,380 | +560 | +1.8% | 274,407 |
| 2024/10/29 | 31,240 | 31,820 | 31,020 | 31,820 | +380 | +1.2% | 319,598 |
| 2024/10/28 | 29,995 | 31,580 | 29,950 | 31,440 | +1,210 | +4% | 495,454 |
| 2024/10/25 | 30,400 | 30,440 | 29,920 | 30,230 | -450 | -1.5% | 287,794 |
| 2024/10/24 | 30,060 | 30,910 | 29,915 | 30,680 | +160 | +0.5% | 273,940 |
| 2024/10/23 | 31,020 | 31,220 | 30,350 | 30,520 | -500 | -1.6% | 363,598 |
| 2024/10/22 | 31,960 | 32,010 | 30,680 | 31,020 | -1,000 | -3.1% | 324,771 |
| 2024/10/21 | 31,960 | 32,220 | 31,650 | 32,020 | +30 | +0.1% | 297,351 |
| 2024/10/18 | 32,270 | 32,360 | 31,850 | 31,990 | +30 | +0.1% | 315,737 |
| 2024/10/17 | 32,570 | 32,570 | 31,890 | 31,960 | -440 | -1.4% | 359,101 |
| 2024/10/16 | 32,150 | 32,550 | 32,030 | 32,400 | -1,200 | -3.6% | 297,208 |
| 2024/10/15 | 33,790 | 34,140 | 33,580 | 33,600 | +640 | +1.9% | 347,611 |
| 2024/10/11 | 32,850 | 33,140 | 32,710 | 32,960 | +290 | +0.9% | 284,801 |
| 2024/10/10 | 33,070 | 33,080 | 32,510 | 32,670 | +170 | +0.5% | 255,601 |
| 2024/10/09 | 32,650 | 32,810 | 32,240 | 32,500 | +630 | +2% | 365,581 |
| 2024/10/08 | 31,980 | 32,230 | 31,730 | 31,870 | -790 | -2.4% | 294,279 |
| 2024/10/07 | 32,820 | 32,970 | 32,590 | 32,660 | +1,240 | +3.9% | 412,461 |
| 2024/10/04 | 31,280 | 31,630 | 31,240 | 31,420 | +140 | +0.4% | 269,368 |
| 2024/10/03 | 31,700 | 31,730 | 31,230 | 31,280 | +1,190 | +4% | 434,138 |
| 2024/10/02 | 30,430 | 30,760 | 29,895 | 30,090 | -1,390 | -4.4% | 357,128 |
| 2024/10/01 | 30,920 | 31,630 | 30,890 | 31,480 | +1,060 | +3.5% | 392,810 |
| 2024/09/30 | 30,870 | 31,240 | 30,140 | 30,420 | -3,030 | -9.1% | 498,193 |
| 2024/09/27 | 32,370 | 33,550 | 32,080 | 33,450 | +1,990 | +6.3% | 437,432 |
| 2024/09/26 | 30,750 | 31,620 | 30,750 | 31,460 | +1,410 | +4.7% | 403,825 |
| 2024/09/25 | 30,090 | 30,400 | 30,010 | 30,050 | -100 | -0.3% | 264,870 |
| 2024/09/24 | 30,700 | 30,930 | 30,070 | 30,150 | +370 | +1.2% | 344,875 |
| 2024/09/20 | 29,925 | 30,180 | 29,680 | 29,780 | +920 | +3.2% | 387,134 |
| 2024/09/19 | 28,945 | 29,265 | 28,620 | 28,860 | +1,240 | +4.5% | 384,067 |
| 2024/09/18 | 28,015 | 28,140 | 27,310 | 27,620 | +210 | +0.8% | 351,691 |
| 2024/09/17 | 27,970 | 28,100 | 26,840 | 27,410 | -550 | -2% | 350,260 |
| 2024/09/13 | 28,400 | 28,525 | 27,785 | 27,960 | -490 | -1.7% | 416,106 |
| 2024/09/12 | 28,265 | 28,510 | 27,830 | 28,450 | +1,910 | +7.2% | 394,115 |
| 2024/09/11 | 27,180 | 27,265 | 26,025 | 26,540 | -850 | -3.1% | 419,064 |
| 2024/09/10 | 27,690 | 28,010 | 27,175 | 27,390 | -35 | -0.1% | 321,333 |
| 2024/09/09 | 26,120 | 27,570 | 26,020 | 27,425 | -340 | -1.2% | 430,425 |
1～
50
件表示中 / 2287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
