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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 8,330 | 8,390 | 8,290 | 8,390 | +170 | +2.1% | 225,764 |
| 2017/04/25 | 8,030 | 8,240 | 8,020 | 8,220 | +180 | +2.2% | 196,302 |
| 2017/04/24 | 8,050 | 8,070 | 8,010 | 8,040 | +200 | +2.6% | 229,942 |
| 2017/04/21 | 7,800 | 7,850 | 7,760 | 7,840 | +170 | +2.2% | 153,228 |
| 2017/04/20 | 7,690 | 7,740 | 7,660 | 7,670 | -10 | -0.1% | 82,666 |
| 2017/04/19 | 7,590 | 7,700 | 7,570 | 7,680 | +10 | +0.1% | 97,494 |
| 2017/04/18 | 7,730 | 7,760 | 7,610 | 7,670 | +60 | +0.8% | 157,063 |
| 2017/04/17 | 7,510 | 7,610 | 7,500 | 7,610 | +20 | +0.3% | 119,620 |
| 2017/04/14 | 7,610 | 7,650 | 7,550 | 7,590 | -90 | -1.2% | 128,985 |
| 2017/04/13 | 7,630 | 7,700 | 7,560 | 7,680 | -80 | -1% | 185,967 |
| 2017/04/12 | 7,790 | 7,820 | 7,700 | 7,760 | -160 | -2% | 213,095 |
| 2017/04/11 | 7,890 | 7,950 | 7,860 | 7,920 | -60 | -0.8% | 152,924 |
| 2017/04/10 | 7,980 | 8,030 | 7,950 | 7,980 | +120 | +1.5% | 114,736 |
| 2017/04/07 | 7,920 | 7,970 | 7,730 | 7,860 | +40 | +0.5% | 248,576 |
| 2017/04/06 | 7,950 | 7,980 | 7,750 | 7,820 | -210 | -2.6% | 264,255 |
| 2017/04/05 | 8,070 | 8,110 | 7,970 | 8,030 | +40 | +0.5% | 105,882 |
| 2017/04/04 | 8,080 | 8,110 | 7,900 | 7,990 | -160 | -2% | 240,212 |
| 2017/04/03 | 8,130 | 8,220 | 8,090 | 8,150 | +60 | +0.7% | 105,869 |
| 2017/03/31 | 8,320 | 8,340 | 8,090 | 8,090 | -110 | -1.3% | 160,120 |
| 2017/03/30 | 8,300 | 8,350 | 8,190 | 8,200 | -120 | -1.4% | 114,477 |
| 2017/03/29 | 8,330 | 8,370 | 8,290 | 8,320 | +120 | +1.5% | 93,739 |
| 2017/03/28 | 8,170 | 8,220 | 8,140 | 8,200 | +170 | +2.1% | 150,634 |
| 2017/03/27 | 8,120 | 8,130 | 7,990 | 8,030 | -240 | -2.9% | 177,742 |
| 2017/03/24 | 8,110 | 8,300 | 8,100 | 8,270 | +130 | +1.6% | 145,229 |
| 2017/03/23 | 8,100 | 8,140 | 8,020 | 8,140 | +60 | +0.7% | 183,248 |
| 2017/03/22 | 8,150 | 8,210 | 8,070 | 8,080 | -360 | -4.3% | 247,570 |
| 2017/03/21 | 8,410 | 8,480 | 8,340 | 8,440 | -70 | -0.8% | 117,964 |
| 2017/03/17 | 8,500 | 8,530 | 8,470 | 8,510 | -60 | -0.7% | 79,250 |
| 2017/03/16 | 8,460 | 8,600 | 8,450 | 8,570 | +10 | +0.1% | 124,570 |
| 2017/03/15 | 8,520 | 8,560 | 8,500 | 8,560 | -40 | -0.5% | 75,345 |
| 2017/03/14 | 8,640 | 8,640 | 8,580 | 8,600 | ±0 | ±0% | 60,580 |
| 2017/03/13 | 8,540 | 8,640 | 8,520 | 8,600 | +10 | +0.1% | 75,862 |
| 2017/03/10 | 8,450 | 8,610 | 8,440 | 8,590 | +260 | +3.1% | 235,729 |
| 2017/03/09 | 8,370 | 8,370 | 8,290 | 8,330 | +60 | +0.7% | 62,930 |
| 2017/03/08 | 8,350 | 8,350 | 8,230 | 8,270 | -90 | -1.1% | 107,740 |
| 2017/03/07 | 8,360 | 8,390 | 8,340 | 8,360 | -40 | -0.5% | 55,097 |
| 2017/03/06 | 8,430 | 8,430 | 8,360 | 8,400 | -70 | -0.8% | 74,384 |
| 2017/03/03 | 8,530 | 8,580 | 8,400 | 8,470 | -80 | -0.9% | 89,736 |
| 2017/03/02 | 8,610 | 8,650 | 8,550 | 8,550 | +130 | +1.5% | 132,206 |
| 2017/03/01 | 8,250 | 8,430 | 8,210 | 8,420 | +240 | +2.9% | 193,372 |
| 2017/02/28 | 8,250 | 8,300 | 8,170 | 8,180 | +10 | +0.1% | 81,837 |
| 2017/02/27 | 8,200 | 8,220 | 8,060 | 8,170 | -140 | -1.7% | 190,816 |
| 2017/02/24 | 8,280 | 8,400 | 8,250 | 8,310 | -70 | -0.8% | 91,250 |
| 2017/02/23 | 8,380 | 8,380 | 8,280 | 8,380 | ±0 | ±0% | 68,792 |
| 2017/02/22 | 8,440 | 8,440 | 8,340 | 8,380 | -10 | -0.1% | 94,914 |
| 2017/02/21 | 8,290 | 8,400 | 8,290 | 8,390 | +120 | +1.5% | 55,421 |
| 2017/02/20 | 8,210 | 8,300 | 8,160 | 8,270 | ±0 | ±0% | 62,731 |
| 2017/02/17 | 8,260 | 8,300 | 8,200 | 8,270 | -90 | -1.1% | 99,316 |
| 2017/02/16 | 8,430 | 8,430 | 8,280 | 8,360 | -90 | -1.1% | 115,990 |
| 2017/02/15 | 8,440 | 8,480 | 8,430 | 8,450 | +170 | +2.1% | 118,196 |
1851～
1900
件表示中 / 2287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
