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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 8,500 | 8,500 | 8,260 | 8,280 | -170 | -2% | 159,394 |
| 2017/02/13 | 8,520 | 8,520 | 8,420 | 8,450 | +60 | +0.7% | 156,934 |
| 2017/02/10 | 8,260 | 8,400 | 8,240 | 8,390 | +390 | +4.9% | 270,873 |
| 2017/02/09 | 8,010 | 8,060 | 7,960 | 8,000 | -80 | -1% | 83,195 |
| 2017/02/08 | 8,020 | 8,080 | 7,960 | 8,080 | +80 | +1% | 90,550 |
| 2017/02/07 | 7,930 | 8,050 | 7,900 | 8,000 | -60 | -0.7% | 158,292 |
| 2017/02/06 | 8,140 | 8,150 | 7,980 | 8,060 | +70 | +0.9% | 97,660 |
| 2017/02/03 | 8,090 | 8,120 | 7,910 | 7,990 | -10 | -0.1% | 184,397 |
| 2017/02/02 | 8,220 | 8,220 | 7,950 | 8,000 | -190 | -2.3% | 262,351 |
| 2017/02/01 | 8,030 | 8,210 | 8,010 | 8,190 | +70 | +0.9% | 143,516 |
| 2017/01/31 | 8,190 | 8,250 | 8,110 | 8,120 | -270 | -3.2% | 243,501 |
| 2017/01/30 | 8,390 | 8,410 | 8,330 | 8,390 | -80 | -0.9% | 78,136 |
| 2017/01/27 | 8,470 | 8,500 | 8,420 | 8,470 | +50 | +0.6% | 150,613 |
| 2017/01/26 | 8,290 | 8,420 | 8,270 | 8,420 | +310 | +3.8% | 168,208 |
| 2017/01/25 | 8,170 | 8,190 | 8,060 | 8,110 | +210 | +2.7% | 143,303 |
| 2017/01/24 | 7,910 | 8,010 | 7,890 | 7,900 | -90 | -1.1% | 148,030 |
| 2017/01/23 | 8,030 | 8,110 | 7,970 | 7,990 | -230 | -2.8% | 148,743 |
| 2017/01/20 | 8,130 | 8,240 | 8,110 | 8,220 | +60 | +0.7% | 124,481 |
| 2017/01/19 | 8,160 | 8,190 | 8,060 | 8,160 | +170 | +2.1% | 172,120 |
| 2017/01/18 | 7,880 | 8,030 | 7,790 | 7,990 | +60 | +0.8% | 209,152 |
| 2017/01/17 | 8,130 | 8,130 | 7,930 | 7,930 | -240 | -2.9% | 274,412 |
| 2017/01/16 | 8,270 | 8,300 | 8,140 | 8,170 | -160 | -1.9% | 235,709 |
| 2017/01/13 | 8,250 | 8,350 | 8,230 | 8,330 | +130 | +1.6% | 129,900 |
| 2017/01/12 | 8,330 | 8,330 | 8,140 | 8,200 | -210 | -2.5% | 265,920 |
| 2017/01/11 | 8,400 | 8,430 | 8,380 | 8,410 | +60 | +0.7% | 71,649 |
| 2017/01/10 | 8,450 | 8,520 | 8,310 | 8,350 | -130 | -1.5% | 186,474 |
| 2017/01/06 | 8,390 | 8,500 | 8,390 | 8,480 | -80 | -0.9% | 129,380 |
| 2017/01/05 | 8,630 | 8,630 | 8,490 | 8,560 | -50 | -0.6% | 176,358 |
| 2017/01/04 | 8,380 | 8,620 | 8,380 | 8,610 | +430 | +5.3% | 203,742 |
| 2016/12/30 | 8,100 | 8,260 | 8,090 | 8,180 | -40 | -0.5% | 113,774 |
| 2016/12/29 | 8,370 | 8,370 | 8,170 | 8,220 | -250 | -3% | 176,517 |
| 2016/12/28 | 8,460 | 8,490 | 8,430 | 8,470 | +40 | +0.5% | 63,528 |
| 2016/12/27 | 8,390 | 8,500 | 8,390 | 8,430 | +10 | +0.1% | 179,650 |
| 2016/12/26 | 8,450 | 8,450 | 8,420 | 8,420 | -10 | -0.1% | 49,392 |
| 2016/12/22 | 8,420 | 8,440 | 8,360 | 8,430 | -50 | -0.6% | 123,458 |
| 2016/12/21 | 8,570 | 8,600 | 8,400 | 8,480 | -20 | -0.2% | 219,238 |
| 2016/12/20 | 8,410 | 8,530 | 8,390 | 8,500 | +90 | +1.1% | 144,104 |
| 2016/12/19 | 8,370 | 8,430 | 8,340 | 8,410 | -30 | -0.4% | 137,949 |
| 2016/12/16 | 8,450 | 8,470 | 8,390 | 8,440 | +110 | +1.3% | 145,831 |
| 2016/12/15 | 8,380 | 8,460 | 8,240 | 8,330 | +30 | +0.4% | 270,111 |
| 2016/12/14 | 8,320 | 8,330 | 8,230 | 8,300 | ±0 | ±0% | 180,065 |
| 2016/12/13 | 8,150 | 8,300 | 8,130 | 8,300 | +70 | +0.9% | 215,615 |
| 2016/12/12 | 8,250 | 8,320 | 8,130 | 8,230 | +130 | +1.6% | 225,448 |
| 2016/12/09 | 7,930 | 8,120 | 7,910 | 8,100 | +220 | +2.8% | 241,506 |
| 2016/12/08 | 7,810 | 7,880 | 7,750 | 7,880 | +220 | +2.9% | 164,968 |
| 2016/12/07 | 7,610 | 7,660 | 7,590 | 7,660 | +120 | +1.6% | 160,295 |
| 2016/12/06 | 7,640 | 7,660 | 7,510 | 7,540 | +80 | +1.1% | 159,742 |
| 2016/12/05 | 7,550 | 7,560 | 7,440 | 7,460 | -150 | -2% | 185,033 |
| 2016/12/02 | 7,610 | 7,640 | 7,510 | 7,610 | -60 | -0.8% | 200,380 |
| 2016/12/01 | 7,730 | 7,870 | 7,630 | 7,670 | +160 | +2.1% | 256,513 |
1901～
1950
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
