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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 9,130 | 9,300 | 9,120 | 9,280 | +350 | +3.9% | 189,231 |
| 2017/09/15 | 8,800 | 8,950 | 8,800 | 8,930 | +100 | +1.1% | 58,838 |
| 2017/09/14 | 8,870 | 8,930 | 8,820 | 8,830 | -50 | -0.6% | 63,549 |
| 2017/09/13 | 8,890 | 8,910 | 8,860 | 8,880 | +90 | +1% | 88,438 |
| 2017/09/12 | 8,760 | 8,820 | 8,740 | 8,790 | +200 | +2.3% | 129,613 |
| 2017/09/11 | 8,510 | 8,610 | 8,500 | 8,590 | +220 | +2.6% | 120,962 |
| 2017/09/08 | 8,420 | 8,430 | 8,320 | 8,370 | -100 | -1.2% | 129,640 |
| 2017/09/07 | 8,500 | 8,550 | 8,450 | 8,470 | +40 | +0.5% | 139,055 |
| 2017/09/06 | 8,380 | 8,450 | 8,360 | 8,430 | -40 | -0.5% | 107,322 |
| 2017/09/05 | 8,610 | 8,610 | 8,440 | 8,470 | -100 | -1.2% | 108,895 |
| 2017/09/04 | 8,660 | 8,680 | 8,550 | 8,570 | -160 | -1.8% | 140,119 |
| 2017/09/01 | 8,770 | 8,780 | 8,680 | 8,730 | +20 | +0.2% | 110,496 |
| 2017/08/31 | 8,640 | 8,730 | 8,640 | 8,710 | +130 | +1.5% | 112,780 |
| 2017/08/30 | 8,540 | 8,600 | 8,520 | 8,580 | +130 | +1.5% | 130,590 |
| 2017/08/29 | 8,400 | 8,460 | 8,380 | 8,450 | -70 | -0.8% | 175,441 |
| 2017/08/28 | 8,550 | 8,590 | 8,490 | 8,520 | +10 | +0.1% | 72,574 |
| 2017/08/25 | 8,470 | 8,540 | 8,460 | 8,510 | +70 | +0.8% | 39,662 |
| 2017/08/24 | 8,440 | 8,490 | 8,430 | 8,440 | -50 | -0.6% | 60,310 |
| 2017/08/23 | 8,600 | 8,610 | 8,480 | 8,490 | +20 | +0.2% | 98,035 |
| 2017/08/22 | 8,460 | 8,500 | 8,440 | 8,470 | +10 | +0.1% | 62,912 |
| 2017/08/21 | 8,550 | 8,560 | 8,440 | 8,460 | -60 | -0.7% | 98,585 |
| 2017/08/18 | 8,540 | 8,600 | 8,500 | 8,520 | -210 | -2.4% | 160,319 |
| 2017/08/17 | 8,750 | 8,780 | 8,720 | 8,730 | -50 | -0.6% | 42,511 |
| 2017/08/16 | 8,780 | 8,810 | 8,750 | 8,780 | -20 | -0.2% | 75,880 |
| 2017/08/15 | 8,720 | 8,850 | 8,710 | 8,800 | +200 | +2.3% | 124,985 |
| 2017/08/14 | 8,620 | 8,650 | 8,550 | 8,600 | -160 | -1.8% | 146,225 |
| 2017/08/10 | 8,820 | 8,860 | 8,730 | 8,760 | -10 | -0.1% | 130,868 |
| 2017/08/09 | 8,950 | 8,950 | 8,710 | 8,770 | -240 | -2.7% | 268,677 |
| 2017/08/08 | 9,060 | 9,080 | 8,990 | 9,010 | -50 | -0.6% | 112,310 |
| 2017/08/07 | 9,060 | 9,090 | 9,050 | 9,060 | +80 | +0.9% | 75,419 |
| 2017/08/04 | 8,980 | 8,990 | 8,960 | 8,980 | -50 | -0.6% | 69,405 |
| 2017/08/03 | 9,070 | 9,080 | 9,000 | 9,030 | -70 | -0.8% | 93,933 |
| 2017/08/02 | 9,070 | 9,110 | 9,040 | 9,100 | +110 | +1.2% | 128,085 |
| 2017/08/01 | 8,960 | 9,010 | 8,940 | 8,990 | +40 | +0.4% | 58,818 |
| 2017/07/31 | 8,980 | 9,000 | 8,930 | 8,950 | -30 | -0.3% | 67,848 |
| 2017/07/28 | 9,030 | 9,050 | 8,950 | 8,980 | -110 | -1.2% | 128,339 |
| 2017/07/27 | 9,050 | 9,170 | 9,020 | 9,090 | +30 | +0.3% | 128,512 |
| 2017/07/26 | 9,100 | 9,120 | 9,040 | 9,060 | +80 | +0.9% | 107,116 |
| 2017/07/25 | 8,990 | 9,040 | 8,960 | 8,980 | ±0 | ±0% | 64,889 |
| 2017/07/24 | 9,000 | 9,010 | 8,920 | 8,980 | -110 | -1.2% | 164,542 |
| 2017/07/21 | 9,100 | 9,130 | 9,080 | 9,090 | -50 | -0.5% | 54,081 |
| 2017/07/20 | 9,050 | 9,150 | 9,040 | 9,140 | +110 | +1.2% | 97,360 |
| 2017/07/19 | 8,990 | 9,040 | 8,970 | 9,030 | +20 | +0.2% | 55,168 |
| 2017/07/18 | 9,090 | 9,090 | 8,970 | 9,010 | -130 | -1.4% | 156,252 |
| 2017/07/14 | 9,130 | 9,160 | 9,110 | 9,140 | +20 | +0.2% | 57,931 |
| 2017/07/13 | 9,160 | 9,180 | 9,080 | 9,120 | ±0 | ±0% | 79,511 |
| 2017/07/12 | 9,130 | 9,160 | 9,080 | 9,120 | -70 | -0.8% | 115,445 |
| 2017/07/11 | 9,090 | 9,200 | 9,080 | 9,190 | +90 | +1% | 107,108 |
| 2017/07/10 | 9,080 | 9,140 | 9,050 | 9,100 | +130 | +1.4% | 110,418 |
| 2017/07/07 | 8,900 | 9,010 | 8,890 | 8,970 | -50 | -0.6% | 94,421 |
1651～
1700
件表示中 / 2185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
