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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 17,690 | 17,835 | 17,615 | 17,790 | +215 | +1.2% | 411,173 |
| 2022/08/24 | 17,790 | 17,810 | 17,510 | 17,575 | -150 | -0.8% | 498,558 |
| 2022/08/23 | 17,875 | 17,895 | 17,660 | 17,725 | -420 | -2.3% | 675,507 |
| 2022/08/22 | 17,930 | 18,205 | 17,880 | 18,145 | -185 | -1% | 461,221 |
| 2022/08/19 | 18,550 | 18,625 | 18,315 | 18,330 | -15 | -0.1% | 480,460 |
| 2022/08/18 | 18,375 | 18,440 | 18,230 | 18,345 | -350 | -1.9% | 402,640 |
| 2022/08/17 | 18,400 | 18,715 | 18,375 | 18,695 | +425 | +2.3% | 698,086 |
| 2022/08/16 | 18,285 | 18,355 | 18,125 | 18,270 | +10 | +0.1% | 732,570 |
| 2022/08/15 | 18,035 | 18,315 | 18,000 | 18,260 | +420 | +2.4% | 851,820 |
| 2022/08/12 | 17,470 | 17,850 | 17,440 | 17,840 | +865 | +5.1% | 894,061 |
| 2022/08/10 | 17,065 | 17,110 | 16,865 | 16,975 | -225 | -1.3% | 638,640 |
| 2022/08/09 | 17,385 | 17,440 | 17,155 | 17,200 | -315 | -1.8% | 723,840 |
| 2022/08/08 | 17,295 | 17,550 | 17,265 | 17,515 | +105 | +0.6% | 881,181 |
| 2022/08/05 | 17,050 | 17,440 | 17,030 | 17,410 | +305 | +1.8% | 717,875 |
| 2022/08/04 | 17,185 | 17,215 | 17,040 | 17,105 | +225 | +1.3% | 836,846 |
| 2022/08/03 | 16,880 | 17,005 | 16,755 | 16,880 | +175 | +1% | 788,389 |
| 2022/08/02 | 16,995 | 17,025 | 16,630 | 16,705 | -485 | -2.8% | 898,947 |
| 2022/08/01 | 16,990 | 17,195 | 16,905 | 17,190 | +240 | +1.4% | 787,786 |
| 2022/07/29 | 17,125 | 17,220 | 16,880 | 16,950 | -25 | -0.1% | 884,308 |
| 2022/07/28 | 17,225 | 17,245 | 16,780 | 16,975 | +95 | +0.6% | 910,813 |
| 2022/07/27 | 16,675 | 16,935 | 16,620 | 16,880 | +100 | +0.6% | 538,854 |
| 2022/07/26 | 16,810 | 16,865 | 16,640 | 16,780 | -55 | -0.3% | 679,579 |
| 2022/07/25 | 16,845 | 17,035 | 16,790 | 16,835 | -270 | -1.6% | 991,246 |
| 2022/07/22 | 16,965 | 17,160 | 16,860 | 17,105 | +145 | +0.9% | 684,944 |
| 2022/07/21 | 16,730 | 16,960 | 16,665 | 16,960 | +135 | +0.8% | 989,016 |
| 2022/07/20 | 16,465 | 16,825 | 16,450 | 16,825 | +860 | +5.4% | 798,593 |
| 2022/07/19 | 15,995 | 16,070 | 15,760 | 15,965 | +175 | +1.1% | 831,871 |
| 2022/07/15 | 15,760 | 15,875 | 15,505 | 15,790 | +180 | +1.2% | 763,219 |
| 2022/07/14 | 15,250 | 15,685 | 15,210 | 15,610 | +210 | +1.4% | 929,355 |
| 2022/07/13 | 15,310 | 15,480 | 15,300 | 15,400 | +160 | +1% | 969,512 |
| 2022/07/12 | 15,640 | 15,675 | 15,170 | 15,240 | -555 | -3.5% | 948,553 |
| 2022/07/11 | 15,935 | 16,095 | 15,675 | 15,795 | +295 | +1.9% | 1,329,712 |
| 2022/07/08 | 15,575 | 15,875 | 15,500 | 15,500 | +70 | +0.5% | 1,545,133 |
| 2022/07/07 | 15,175 | 15,470 | 15,005 | 15,430 | +450 | +3% | 1,192,332 |
| 2022/07/06 | 15,030 | 15,210 | 14,910 | 14,980 | -365 | -2.4% | 873,905 |
| 2022/07/05 | 15,355 | 15,485 | 15,205 | 15,345 | +300 | +2% | 1,235,666 |
| 2022/07/04 | 14,995 | 15,160 | 14,800 | 15,045 | +240 | +1.6% | 1,174,259 |
| 2022/07/01 | 15,345 | 15,495 | 14,685 | 14,805 | -505 | -3.3% | 1,526,532 |
| 2022/06/30 | 15,735 | 15,740 | 15,250 | 15,310 | -490 | -3.1% | 946,384 |
| 2022/06/29 | 15,810 | 15,885 | 15,665 | 15,800 | -235 | -1.5% | 934,680 |
| 2022/06/28 | 15,760 | 16,050 | 15,760 | 16,035 | +160 | +1% | 1,137,385 |
| 2022/06/27 | 15,785 | 15,950 | 15,625 | 15,875 | +430 | +2.8% | 904,357 |
| 2022/06/24 | 15,080 | 15,455 | 15,010 | 15,445 | +405 | +2.7% | 899,515 |
| 2022/06/23 | 14,995 | 15,325 | 14,895 | 15,040 | -10 | -0.1% | 1,026,592 |
| 2022/06/22 | 15,380 | 15,380 | 15,020 | 15,050 | -90 | -0.6% | 1,075,592 |
| 2022/06/21 | 14,900 | 15,345 | 14,845 | 15,140 | +540 | +3.7% | 1,586,940 |
| 2022/06/20 | 15,070 | 15,080 | 14,305 | 14,600 | -230 | -1.6% | 1,287,358 |
| 2022/06/17 | 14,580 | 14,950 | 14,555 | 14,830 | -560 | -3.6% | 1,430,811 |
| 2022/06/16 | 15,825 | 15,980 | 15,375 | 15,390 | +120 | +0.8% | 1,411,851 |
| 2022/06/15 | 15,590 | 15,610 | 15,240 | 15,270 | -330 | -2.1% | 861,572 |
551～
600
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
