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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 7,540 | 7,560 | 7,480 | 7,510 | +20 | +0.3% | 87,211 |
| 2016/11/29 | 7,450 | 7,520 | 7,450 | 7,490 | -60 | -0.8% | 86,701 |
| 2016/11/28 | 7,500 | 7,560 | 7,430 | 7,550 | -20 | -0.3% | 122,091 |
| 2016/11/25 | 7,580 | 7,650 | 7,480 | 7,570 | +30 | +0.4% | 192,998 |
| 2016/11/24 | 7,540 | 7,570 | 7,510 | 7,540 | +150 | +2% | 128,385 |
| 2016/11/22 | 7,320 | 7,400 | 7,290 | 7,390 | +50 | +0.7% | 106,804 |
| 2016/11/21 | 7,300 | 7,360 | 7,260 | 7,340 | +90 | +1.2% | 145,545 |
| 2016/11/18 | 7,310 | 7,310 | 7,230 | 7,250 | +90 | +1.3% | 156,543 |
| 2016/11/17 | 7,080 | 7,160 | 7,070 | 7,160 | ±0 | ±0% | 108,343 |
| 2016/11/16 | 7,140 | 7,170 | 7,100 | 7,160 | +160 | +2.3% | 183,119 |
| 2016/11/15 | 7,020 | 7,040 | 6,940 | 7,000 | -10 | -0.1% | 182,083 |
| 2016/11/14 | 6,850 | 7,020 | 6,840 | 7,010 | +250 | +3.7% | 277,701 |
| 2016/11/11 | 6,870 | 6,950 | 6,720 | 6,760 | +30 | +0.4% | 270,782 |
| 2016/11/10 | 6,620 | 6,780 | 6,560 | 6,730 | +770 | +12.9% | 397,027 |
| 2016/11/09 | 6,760 | 6,870 | 5,820 | 5,960 | -680 | -10.2% | 1,003,931 |
| 2016/11/08 | 6,710 | 6,710 | 6,620 | 6,640 | -20 | -0.3% | 125,839 |
| 2016/11/07 | 6,670 | 6,670 | 6,570 | 6,660 | +230 | +3.6% | 129,736 |
| 2016/11/04 | 6,510 | 6,520 | 6,380 | 6,430 | -200 | -3% | 208,391 |
| 2016/11/02 | 6,710 | 6,750 | 6,580 | 6,630 | -240 | -3.5% | 231,418 |
| 2016/11/01 | 6,850 | 6,900 | 6,790 | 6,870 | +10 | +0.1% | 142,224 |
| 2016/10/31 | 6,800 | 6,860 | 6,780 | 6,860 | -20 | -0.3% | 128,693 |
| 2016/10/28 | 6,880 | 6,890 | 6,850 | 6,880 | +80 | +1.2% | 101,374 |
| 2016/10/27 | 6,810 | 6,850 | 6,740 | 6,800 | -20 | -0.3% | 142,604 |
| 2016/10/26 | 6,780 | 6,830 | 6,760 | 6,820 | ±0 | ±0% | 95,828 |
| 2016/10/25 | 6,770 | 6,830 | 6,770 | 6,820 | +110 | +1.6% | 110,028 |
| 2016/10/24 | 6,720 | 6,720 | 6,650 | 6,710 | +30 | +0.4% | 106,250 |
| 2016/10/21 | 6,740 | 6,760 | 6,650 | 6,680 | -30 | -0.4% | 140,791 |
| 2016/10/20 | 6,530 | 6,710 | 6,520 | 6,710 | +190 | +2.9% | 211,631 |
| 2016/10/19 | 6,500 | 6,540 | 6,480 | 6,520 | +30 | +0.5% | 99,823 |
| 2016/10/18 | 6,440 | 6,500 | 6,410 | 6,490 | +40 | +0.6% | 101,309 |
| 2016/10/17 | 6,430 | 6,490 | 6,390 | 6,450 | +30 | +0.5% | 117,657 |
| 2016/10/14 | 6,340 | 6,420 | 6,330 | 6,420 | +80 | +1.3% | 124,609 |
| 2016/10/13 | 6,490 | 6,510 | 6,320 | 6,340 | -80 | -1.2% | 192,484 |
| 2016/10/12 | 6,440 | 6,490 | 6,400 | 6,420 | -140 | -2.1% | 130,344 |
| 2016/10/11 | 6,490 | 6,590 | 6,480 | 6,560 | +150 | +2.3% | 222,726 |
| 2016/10/07 | 6,450 | 6,450 | 6,390 | 6,410 | -40 | -0.6% | 83,124 |
| 2016/10/06 | 6,480 | 6,510 | 6,440 | 6,450 | +60 | +0.9% | 158,049 |
| 2016/10/05 | 6,360 | 6,410 | 6,310 | 6,390 | +90 | +1.4% | 160,185 |
| 2016/10/04 | 6,280 | 6,330 | 6,250 | 6,300 | +90 | +1.4% | 156,163 |
| 2016/10/03 | 6,200 | 6,260 | 6,190 | 6,210 | +110 | +1.8% | 164,268 |
| 2016/09/30 | 6,130 | 6,140 | 6,070 | 6,100 | -190 | -3% | 282,504 |
| 2016/09/29 | 6,230 | 6,340 | 6,220 | 6,290 | +190 | +3.1% | 258,742 |
| 2016/09/28 | 6,150 | 6,160 | 6,050 | 6,100 | -80 | -1.3% | 180,865 |
| 2016/09/27 | 5,990 | 6,180 | 5,900 | 6,180 | +90 | +1.5% | 298,345 |
| 2016/09/26 | 6,210 | 6,220 | 6,060 | 6,090 | -150 | -2.4% | 145,448 |
| 2016/09/23 | 6,260 | 6,290 | 6,230 | 6,240 | -50 | -0.8% | 136,018 |
| 2016/09/21 | 6,040 | 6,310 | 5,970 | 6,290 | +240 | +4% | 392,640 |
| 2016/09/20 | 6,000 | 6,140 | 5,990 | 6,050 | -20 | -0.3% | 102,050 |
| 2016/09/16 | 6,030 | 6,090 | 6,000 | 6,070 | +70 | +1.2% | 111,840 |
| 2016/09/15 | 6,090 | 6,090 | 5,960 | 6,000 | -140 | -2.3% | 192,995 |
1951～
2000
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
