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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/06/14 | 15,370 | 15,650 | 15,275 | 15,600 | -435 | -2.7% | 1,469,201 |
| 2022/06/13 | 16,275 | 16,300 | 15,980 | 16,035 | -1,040 | -6.1% | 1,104,410 |
| 2022/06/10 | 17,340 | 17,355 | 17,035 | 17,075 | -535 | -3% | 740,800 |
| 2022/06/09 | 17,555 | 17,780 | 17,545 | 17,610 | +35 | +0.2% | 910,244 |
| 2022/06/08 | 17,465 | 17,585 | 17,400 | 17,575 | +355 | +2.1% | 899,369 |
| 2022/06/07 | 17,275 | 17,410 | 17,125 | 17,220 | +10 | +0.1% | 1,040,367 |
| 2022/06/06 | 16,745 | 17,275 | 16,695 | 17,210 | +210 | +1.2% | 730,441 |
| 2022/06/03 | 16,985 | 17,030 | 16,825 | 17,000 | +415 | +2.5% | 780,328 |
| 2022/06/02 | 16,535 | 16,620 | 16,390 | 16,585 | -35 | -0.2% | 836,988 |
| 2022/06/01 | 16,445 | 16,670 | 16,435 | 16,620 | +195 | +1.2% | 1,120,165 |
| 2022/05/31 | 16,505 | 16,650 | 16,385 | 16,425 | -115 | -0.7% | 702,123 |
| 2022/05/30 | 16,225 | 16,570 | 16,155 | 16,540 | +715 | +4.5% | 800,876 |
| 2022/05/27 | 16,090 | 16,090 | 15,770 | 15,825 | +185 | +1.2% | 918,936 |
551～
600
件表示中 / 2274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
