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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 14,315 | 14,590 | 14,185 | 14,525 | +455 | +3.2% | 1,036,623 |
| 2022/03/15 | 13,900 | 14,155 | 13,900 | 14,070 | +50 | +0.4% | 745,243 |
| 2022/03/14 | 14,080 | 14,385 | 14,005 | 14,020 | +155 | +1.1% | 979,266 |
| 2022/03/11 | 14,135 | 14,175 | 13,620 | 13,865 | -605 | -4.2% | 1,088,720 |
| 2022/03/10 | 14,120 | 14,480 | 14,100 | 14,470 | +1,085 | +8.1% | 1,411,005 |
| 2022/03/09 | 13,570 | 13,790 | 13,345 | 13,385 | -60 | -0.4% | 1,241,370 |
| 2022/03/08 | 13,645 | 14,035 | 13,425 | 13,445 | -500 | -3.6% | 1,119,373 |
| 2022/03/07 | 14,175 | 14,225 | 13,685 | 13,945 | -880 | -5.9% | 1,447,781 |
| 2022/03/04 | 15,330 | 15,335 | 14,560 | 14,825 | -700 | -4.5% | 1,524,695 |
| 2022/03/03 | 15,610 | 15,675 | 15,405 | 15,525 | +240 | +1.6% | 695,184 |
| 2022/03/02 | 15,420 | 15,530 | 15,200 | 15,285 | -535 | -3.4% | 1,002,306 |
| 2022/03/01 | 15,815 | 16,020 | 15,800 | 15,820 | +365 | +2.4% | 837,286 |
| 2022/02/28 | 15,360 | 15,595 | 15,135 | 15,455 | +60 | +0.4% | 1,111,614 |
| 2022/02/25 | 15,145 | 15,395 | 15,090 | 15,395 | +585 | +4% | 1,269,878 |
| 2022/02/24 | 15,140 | 15,255 | 14,565 | 14,810 | -550 | -3.6% | 1,438,529 |
| 2022/02/22 | 15,300 | 15,485 | 15,115 | 15,360 | -560 | -3.5% | 1,112,145 |
| 2022/02/21 | 15,525 | 16,020 | 15,475 | 15,920 | -240 | -1.5% | 1,069,233 |
| 2022/02/18 | 15,910 | 16,285 | 15,770 | 16,160 | -150 | -0.9% | 1,034,154 |
| 2022/02/17 | 16,520 | 16,545 | 16,105 | 16,310 | -255 | -1.5% | 850,029 |
| 2022/02/16 | 16,530 | 16,590 | 16,430 | 16,565 | +715 | +4.5% | 681,096 |
| 2022/02/15 | 16,175 | 16,215 | 15,685 | 15,850 | -270 | -1.7% | 550,776 |
| 2022/02/14 | 16,170 | 16,250 | 15,955 | 16,120 | -770 | -4.6% | 766,584 |
| 2022/02/10 | 17,065 | 17,090 | 16,720 | 16,890 | +155 | +0.9% | 708,603 |
| 2022/02/09 | 16,650 | 16,780 | 16,520 | 16,735 | +355 | +2.2% | 617,332 |
| 2022/02/08 | 16,395 | 16,595 | 16,370 | 16,380 | +65 | +0.4% | 645,209 |
| 2022/02/07 | 16,370 | 16,415 | 16,135 | 16,315 | -235 | -1.4% | 896,509 |
| 2022/02/04 | 16,200 | 16,580 | 16,125 | 16,550 | +205 | +1.3% | 722,032 |
| 2022/02/03 | 16,320 | 16,420 | 16,235 | 16,345 | -335 | -2% | 600,597 |
| 2022/02/02 | 16,395 | 16,715 | 16,395 | 16,680 | +535 | +3.3% | 687,113 |
| 2022/02/01 | 16,420 | 16,540 | 16,065 | 16,145 | +75 | +0.5% | 1,154,958 |
| 2022/01/31 | 15,650 | 16,210 | 15,490 | 16,070 | +350 | +2.2% | 725,115 |
| 2022/01/28 | 15,485 | 15,770 | 15,215 | 15,720 | +665 | +4.4% | 934,147 |
| 2022/01/27 | 16,270 | 16,305 | 14,930 | 15,055 | -1,030 | -6.4% | 1,429,308 |
| 2022/01/26 | 16,215 | 16,300 | 15,895 | 16,085 | -120 | -0.7% | 799,294 |
| 2022/01/25 | 16,630 | 16,650 | 15,920 | 16,205 | -570 | -3.4% | 1,264,156 |
| 2022/01/24 | 16,365 | 16,835 | 16,310 | 16,775 | +80 | +0.5% | 781,567 |
| 2022/01/21 | 16,355 | 16,785 | 16,220 | 16,695 | -325 | -1.9% | 1,080,855 |
| 2022/01/20 | 16,515 | 17,145 | 16,330 | 17,020 | +395 | +2.4% | 1,038,130 |
| 2022/01/19 | 17,055 | 17,155 | 16,445 | 16,625 | -985 | -5.6% | 1,222,821 |
| 2022/01/18 | 17,870 | 18,160 | 17,460 | 17,610 | -115 | -0.6% | 803,304 |
| 2022/01/17 | 17,710 | 17,875 | 17,650 | 17,725 | +270 | +1.5% | 419,853 |
| 2022/01/14 | 17,605 | 17,625 | 17,155 | 17,455 | -450 | -2.5% | 867,488 |
| 2022/01/13 | 18,135 | 18,140 | 17,885 | 17,905 | -375 | -2.1% | 324,895 |
| 2022/01/12 | 17,920 | 18,325 | 17,905 | 18,280 | +675 | +3.8% | 471,553 |
| 2022/01/11 | 17,805 | 17,930 | 17,425 | 17,605 | -315 | -1.8% | 558,301 |
| 2022/01/07 | 18,205 | 18,345 | 17,680 | 17,920 | -15 | -0.1% | 526,362 |
| 2022/01/06 | 18,650 | 18,750 | 17,935 | 17,935 | -1,100 | -5.8% | 823,425 |
| 2022/01/05 | 18,955 | 19,100 | 18,860 | 19,035 | +55 | +0.3% | 480,555 |
| 2022/01/04 | 18,685 | 19,005 | 18,540 | 18,980 | +615 | +3.3% | 970,798 |
| 2021/12/30 | 18,345 | 18,485 | 18,055 | 18,365 | -70 | -0.4% | 423,570 |
751～
800
件表示中 / 2378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
