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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/07/06 | 9,080 | 9,090 | 8,980 | 9,020 | -80 | -0.9% | 96,714 |
| 2017/07/05 | 9,040 | 9,100 | 8,920 | 9,100 | +40 | +0.4% | 154,144 |
| 2017/07/04 | 9,210 | 9,210 | 9,000 | 9,060 | -20 | -0.2% | 107,781 |
| 2017/07/03 | 9,070 | 9,110 | 9,050 | 9,080 | +20 | +0.2% | 100,502 |
| 2017/06/30 | 9,060 | 9,070 | 8,980 | 9,060 | -170 | -1.8% | 217,327 |
| 2017/06/29 | 9,260 | 9,280 | 9,200 | 9,230 | +80 | +0.9% | 88,615 |
| 2017/06/28 | 9,160 | 9,230 | 9,140 | 9,150 | -50 | -0.5% | 74,734 |
| 2017/06/27 | 9,230 | 9,230 | 9,170 | 9,200 | +50 | +0.5% | 98,645 |
| 2017/06/26 | 9,120 | 9,190 | 9,110 | 9,150 | +30 | +0.3% | 49,713 |
| 2017/06/23 | 9,130 | 9,140 | 9,090 | 9,120 | ±0 | ±0% | 48,982 |
| 2017/06/22 | 9,130 | 9,180 | 9,100 | 9,120 | ±0 | ±0% | 60,583 |
| 2017/06/21 | 9,170 | 9,200 | 9,110 | 9,120 | -100 | -1.1% | 93,384 |
| 2017/06/20 | 9,210 | 9,300 | 9,210 | 9,220 | +140 | +1.5% | 129,394 |
| 2017/06/19 | 8,980 | 9,090 | 8,960 | 9,080 | +130 | +1.5% | 102,325 |
| 2017/06/16 | 8,950 | 9,010 | 8,910 | 8,950 | +90 | +1% | 116,795 |
| 2017/06/15 | 8,860 | 8,990 | 8,790 | 8,860 | -50 | -0.6% | 126,205 |
| 2017/06/14 | 8,980 | 9,020 | 8,910 | 8,910 | -20 | -0.2% | 60,224 |
| 2017/06/13 | 8,890 | 8,950 | 8,880 | 8,930 | -10 | -0.1% | 65,116 |
| 2017/06/12 | 8,940 | 8,970 | 8,860 | 8,940 | -90 | -1% | 100,124 |
| 2017/06/09 | 8,980 | 9,110 | 8,950 | 9,030 | +90 | +1% | 134,599 |
| 2017/06/08 | 9,060 | 9,070 | 8,920 | 8,940 | -60 | -0.7% | 107,208 |
| 2017/06/07 | 8,980 | 9,040 | 8,930 | 9,000 | +20 | +0.2% | 83,521 |
| 2017/06/06 | 9,140 | 9,160 | 8,960 | 8,980 | -190 | -2.1% | 141,802 |
| 2017/06/05 | 9,130 | 9,220 | 9,100 | 9,170 | -30 | -0.3% | 104,656 |
| 2017/06/02 | 8,970 | 9,230 | 8,970 | 9,200 | +320 | +3.6% | 209,875 |
| 2017/06/01 | 8,740 | 8,920 | 8,730 | 8,880 | +190 | +2.2% | 116,811 |
| 2017/05/31 | 8,670 | 8,720 | 8,640 | 8,690 | -40 | -0.5% | 36,358 |
| 2017/05/30 | 8,720 | 8,740 | 8,630 | 8,730 | -10 | -0.1% | 110,941 |
| 2017/05/29 | 8,740 | 8,780 | 8,680 | 8,740 | ±0 | ±0% | 63,062 |
| 2017/05/26 | 8,840 | 8,840 | 8,730 | 8,740 | -110 | -1.2% | 74,981 |
| 2017/05/25 | 8,760 | 8,880 | 8,760 | 8,850 | +60 | +0.7% | 105,447 |
| 2017/05/24 | 8,810 | 8,820 | 8,740 | 8,790 | +110 | +1.3% | 68,197 |
| 2017/05/23 | 8,690 | 8,750 | 8,640 | 8,680 | -60 | -0.7% | 48,266 |
| 2017/05/22 | 8,740 | 8,770 | 8,680 | 8,740 | +90 | +1% | 88,746 |
| 2017/05/19 | 8,660 | 8,690 | 8,560 | 8,650 | +40 | +0.5% | 94,446 |
| 2017/05/18 | 8,600 | 8,670 | 8,520 | 8,610 | -240 | -2.7% | 144,118 |
| 2017/05/17 | 8,840 | 8,880 | 8,810 | 8,850 | -100 | -1.1% | 98,950 |
| 2017/05/16 | 8,970 | 9,020 | 8,900 | 8,950 | +50 | +0.6% | 100,348 |
| 2017/05/15 | 8,800 | 8,900 | 8,800 | 8,900 | -20 | -0.2% | 59,008 |
| 2017/05/12 | 8,930 | 8,960 | 8,840 | 8,920 | -80 | -0.9% | 147,720 |
| 2017/05/11 | 8,970 | 9,010 | 8,940 | 9,000 | +70 | +0.8% | 131,244 |
| 2017/05/10 | 8,920 | 8,970 | 8,900 | 8,930 | +50 | +0.6% | 147,300 |
| 2017/05/09 | 8,940 | 8,950 | 8,880 | 8,880 | -50 | -0.6% | 104,253 |
| 2017/05/08 | 8,790 | 8,960 | 8,760 | 8,930 | +410 | +4.8% | 284,922 |
| 2017/05/02 | 8,430 | 8,550 | 8,430 | 8,520 | +120 | +1.4% | 155,481 |
| 2017/05/01 | 8,320 | 8,410 | 8,320 | 8,400 | +90 | +1.1% | 79,343 |
| 2017/04/28 | 8,360 | 8,370 | 8,290 | 8,310 | -50 | -0.6% | 94,543 |
1801～
1850
件表示中 / 2288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
