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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 30,150 | 30,580 | 29,295 | 29,370 | -1,190 | -3.9% | 687,164 |
| 2024/08/16 | 29,845 | 30,620 | 29,640 | 30,560 | +2,200 | +7.8% | 482,501 |
| 2024/08/15 | 27,870 | 28,675 | 27,850 | 28,360 | +380 | +1.4% | 456,879 |
| 2024/08/14 | 28,150 | 28,360 | 27,405 | 27,980 | +330 | +1.2% | 642,465 |
| 2024/08/13 | 26,890 | 27,650 | 26,840 | 27,650 | +1,665 | +6.4% | 396,010 |
| 2024/08/09 | 26,610 | 26,910 | 25,010 | 25,985 | +375 | +1.5% | 663,191 |
| 2024/08/08 | 25,160 | 26,440 | 24,640 | 25,610 | -475 | -1.8% | 519,959 |
| 2024/08/07 | 23,760 | 27,100 | 23,625 | 26,085 | +1,325 | +5.4% | 989,012 |
| 2024/08/06 | 24,690 | 25,685 | 23,660 | 24,760 | +1,570 | +6.8% | 1,018,552 |
| 2024/08/05 | 24,690 | 25,645 | 23,190 | 23,190 | -5,000 | -17.7% | 797,496 |
| 2024/08/02 | 29,020 | 29,440 | 28,120 | 28,190 | -3,630 | -11.4% | 614,340 |
| 2024/08/01 | 32,940 | 32,950 | 31,210 | 31,820 | -1,740 | -5.2% | 512,042 |
| 2024/07/31 | 31,700 | 33,730 | 31,630 | 33,560 | +970 | +3% | 821,061 |
| 2024/07/30 | 32,230 | 32,610 | 31,850 | 32,590 | ±0 | ±0% | 210,881 |
| 2024/07/29 | 32,140 | 32,920 | 32,120 | 32,590 | +1,440 | +4.6% | 356,630 |
| 2024/07/26 | 31,520 | 31,910 | 31,080 | 31,150 | -400 | -1.3% | 295,499 |
| 2024/07/25 | 32,140 | 32,270 | 31,450 | 31,550 | -2,150 | -6.4% | 744,615 |
| 2024/07/24 | 34,010 | 34,590 | 33,630 | 33,700 | -820 | -2.4% | 266,182 |
| 2024/07/23 | 35,020 | 35,090 | 34,370 | 34,520 | +40 | +0.1% | 261,395 |
| 2024/07/22 | 35,070 | 35,160 | 34,370 | 34,480 | -890 | -2.5% | 350,997 |
| 2024/07/19 | 35,300 | 35,620 | 34,920 | 35,370 | -90 | -0.3% | 243,913 |
| 2024/07/18 | 35,570 | 35,980 | 35,440 | 35,460 | -1,810 | -4.9% | 298,308 |
| 2024/07/17 | 37,910 | 37,910 | 37,130 | 37,270 | -260 | -0.7% | 251,370 |
| 2024/07/16 | 37,680 | 37,980 | 37,430 | 37,530 | +120 | +0.3% | 218,035 |
| 2024/07/12 | 38,110 | 38,260 | 37,380 | 37,410 | -2,000 | -5.1% | 480,561 |
| 2024/07/11 | 39,640 | 39,720 | 39,120 | 39,410 | +700 | +1.8% | 326,113 |
| 2024/07/10 | 37,960 | 38,740 | 37,880 | 38,710 | +490 | +1.3% | 390,518 |
| 2024/07/09 | 37,070 | 38,500 | 37,010 | 38,220 | +1,470 | +4% | 340,333 |
| 2024/07/08 | 36,890 | 37,300 | 36,710 | 36,750 | -100 | -0.3% | 202,494 |
| 2024/07/05 | 37,010 | 37,300 | 36,650 | 36,850 | -140 | -0.4% | 344,548 |
| 2024/07/04 | 36,610 | 37,040 | 36,380 | 36,990 | +650 | +1.8% | 356,812 |
| 2024/07/03 | 35,710 | 36,560 | 35,600 | 36,340 | +850 | +2.4% | 343,190 |
| 2024/07/02 | 34,490 | 35,530 | 34,360 | 35,490 | +890 | +2.6% | 377,999 |
| 2024/07/01 | 35,060 | 35,220 | 34,510 | 34,600 | +70 | +0.2% | 307,652 |
| 2024/06/28 | 34,540 | 34,950 | 34,410 | 34,530 | +410 | +1.2% | 295,739 |
| 2024/06/27 | 34,260 | 34,310 | 33,910 | 34,120 | -630 | -1.8% | 244,193 |
| 2024/06/26 | 34,200 | 34,920 | 33,940 | 34,750 | +870 | +2.6% | 308,490 |
| 2024/06/25 | 33,190 | 33,930 | 33,110 | 33,880 | +650 | +2% | 222,973 |
| 2024/06/24 | 32,650 | 33,380 | 32,520 | 33,230 | +360 | +1.1% | 218,957 |
| 2024/06/21 | 32,870 | 33,190 | 32,740 | 32,870 | -60 | -0.2% | 195,699 |
| 2024/06/20 | 32,480 | 32,930 | 32,280 | 32,930 | +220 | +0.7% | 281,780 |
| 2024/06/19 | 32,950 | 33,200 | 32,590 | 32,710 | +120 | +0.4% | 264,087 |
| 2024/06/18 | 32,610 | 32,720 | 32,390 | 32,590 | +610 | +1.9% | 302,063 |
| 2024/06/17 | 32,650 | 32,650 | 31,760 | 31,980 | -1,370 | -4.1% | 420,382 |
| 2024/06/14 | 32,920 | 33,640 | 32,810 | 33,350 | +220 | +0.7% | 295,442 |
| 2024/06/13 | 33,990 | 34,110 | 33,090 | 33,130 | -310 | -0.9% | 222,724 |
| 2024/06/12 | 33,440 | 33,540 | 33,280 | 33,440 | -370 | -1.1% | 246,126 |
| 2024/06/11 | 33,880 | 34,210 | 33,760 | 33,810 | +80 | +0.2% | 212,442 |
| 2024/06/10 | 33,040 | 33,780 | 33,040 | 33,730 | +660 | +2% | 262,940 |
| 2024/06/07 | 33,000 | 33,210 | 32,860 | 33,070 | -70 | -0.2% | 180,245 |
151～
200
件表示中 / 2373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
