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 |
|---|---|---|---|---|---|---|---|
| 2018/02/07 | 11,160 | 11,300 | 10,570 | 10,600 | +90 | +0.9% | 355,518 |
| 2018/02/06 | 10,620 | 10,810 | 10,000 | 10,510 | -1,180 | -10.1% | 521,575 |
| 2018/02/05 | 11,840 | 11,850 | 11,630 | 11,690 | -610 | -5% | 256,163 |
| 2018/02/02 | 12,360 | 12,370 | 12,120 | 12,300 | -230 | -1.8% | 202,659 |
| 2018/02/01 | 12,300 | 12,530 | 12,250 | 12,530 | +410 | +3.4% | 128,939 |
| 2018/01/31 | 12,200 | 12,400 | 12,120 | 12,120 | -200 | -1.6% | 190,319 |
| 2018/01/30 | 12,600 | 12,620 | 12,230 | 12,320 | -360 | -2.8% | 257,292 |
| 2018/01/29 | 12,760 | 12,840 | 12,610 | 12,680 | +10 | +0.1% | 140,832 |
| 2018/01/26 | 12,810 | 12,860 | 12,630 | 12,670 | -50 | -0.4% | 176,875 |
| 2018/01/25 | 12,800 | 12,890 | 12,690 | 12,720 | -290 | -2.2% | 214,179 |
| 2018/01/24 | 13,090 | 13,150 | 12,980 | 13,010 | -200 | -1.5% | 166,659 |
| 2018/01/23 | 12,990 | 13,230 | 12,990 | 13,210 | +350 | +2.7% | 295,974 |
| 2018/01/22 | 12,850 | 12,870 | 12,740 | 12,860 | -10 | -0.1% | 108,260 |
| 2018/01/19 | 12,910 | 12,940 | 12,790 | 12,870 | +40 | +0.3% | 132,155 |
| 2018/01/18 | 13,190 | 13,210 | 12,760 | 12,830 | -110 | -0.9% | 309,747 |
| 2018/01/17 | 12,850 | 12,960 | 12,800 | 12,940 | -90 | -0.7% | 150,133 |
| 2018/01/16 | 12,780 | 13,040 | 12,760 | 13,030 | +250 | +2% | 164,848 |
| 2018/01/15 | 12,880 | 12,900 | 12,740 | 12,780 | +60 | +0.5% | 110,697 |
| 2018/01/12 | 12,810 | 12,810 | 12,640 | 12,720 | -40 | -0.3% | 147,095 |
| 2018/01/11 | 12,730 | 12,810 | 12,660 | 12,760 | -110 | -0.9% | 134,028 |
| 2018/01/10 | 12,890 | 12,940 | 12,820 | 12,870 | -40 | -0.3% | 97,478 |
| 2018/01/09 | 13,060 | 13,080 | 12,860 | 12,910 | +120 | +0.9% | 237,364 |
| 2018/01/05 | 12,720 | 12,810 | 12,570 | 12,790 | +240 | +1.9% | 212,968 |
| 2018/01/04 | 12,200 | 12,550 | 12,200 | 12,550 | +750 | +6.4% | 278,269 |
| 2017/12/29 | 11,870 | 11,910 | 11,780 | 11,800 | -10 | -0.1% | 121,146 |
| 2017/12/28 | 11,960 | 11,990 | 11,760 | 11,810 | -130 | -1.1% | 128,535 |
| 2017/12/27 | 11,910 | 11,970 | 11,900 | 11,940 | +40 | +0.3% | 69,359 |
| 2017/12/26 | 11,940 | 11,960 | 11,880 | 11,900 | -40 | -0.3% | 79,079 |
| 2017/12/25 | 11,900 | 11,960 | 11,880 | 11,940 | +50 | +0.4% | 52,123 |
| 2017/12/22 | 11,840 | 11,920 | 11,810 | 11,890 | +30 | +0.3% | 77,410 |
| 2017/12/21 | 11,870 | 11,910 | 11,730 | 11,860 | -60 | -0.5% | 120,313 |
| 2017/12/20 | 11,850 | 11,940 | 11,810 | 11,920 | +40 | +0.3% | 91,741 |
| 2017/12/19 | 11,970 | 12,010 | 11,870 | 11,880 | -50 | -0.4% | 132,285 |
| 2017/12/18 | 11,770 | 11,940 | 11,750 | 11,930 | +360 | +3.1% | 264,614 |
| 2017/12/15 | 11,620 | 11,760 | 11,470 | 11,570 | -130 | -1.1% | 197,295 |
| 2017/12/14 | 11,730 | 11,800 | 11,640 | 11,700 | -80 | -0.7% | 83,867 |
| 2017/12/13 | 11,890 | 11,900 | 11,700 | 11,780 | -120 | -1% | 113,448 |
| 2017/12/12 | 11,950 | 12,020 | 11,850 | 11,900 | -50 | -0.4% | 146,413 |
| 2017/12/11 | 11,920 | 11,950 | 11,800 | 11,950 | +120 | +1% | 144,177 |
| 2017/12/08 | 11,640 | 11,830 | 11,570 | 11,830 | +330 | +2.9% | 246,489 |
| 2017/12/07 | 11,330 | 11,520 | 11,330 | 11,500 | +320 | +2.9% | 181,769 |
| 2017/12/06 | 11,530 | 11,550 | 11,110 | 11,180 | -460 | -4% | 259,681 |
| 2017/12/05 | 11,600 | 11,700 | 11,530 | 11,640 | -80 | -0.7% | 114,161 |
| 2017/12/04 | 11,880 | 11,890 | 11,720 | 11,720 | -120 | -1% | 139,094 |
| 2017/12/01 | 11,970 | 12,020 | 11,690 | 11,840 | +80 | +0.7% | 271,784 |
| 2017/11/30 | 11,600 | 11,770 | 11,520 | 11,760 | +130 | +1.1% | 198,112 |
| 2017/11/29 | 11,640 | 11,660 | 11,560 | 11,630 | +120 | +1% | 106,632 |
| 2017/11/28 | 11,480 | 11,600 | 11,370 | 11,510 | ±0 | ±0% | 111,683 |
| 2017/11/27 | 11,680 | 11,690 | 11,430 | 11,510 | -60 | -0.5% | 159,816 |
| 2017/11/24 | 11,440 | 11,580 | 11,390 | 11,570 | +20 | +0.2% | 106,528 |
1751～
1800
件表示中 / 2379件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄブル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
