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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 5,430 | 5,600 | 5,420 | 5,570 | +60 | +1.1% | 130,318 |
| 2016/07/01 | 5,530 | 5,570 | 5,480 | 5,510 | +60 | +1.1% | 117,824 |
| 2016/06/30 | 5,570 | 5,580 | 5,450 | 5,450 | +20 | +0.4% | 121,579 |
| 2016/06/29 | 5,410 | 5,480 | 5,310 | 5,430 | +160 | +3% | 153,727 |
| 2016/06/28 | 5,070 | 5,360 | 5,040 | 5,270 | +20 | +0.4% | 211,807 |
| 2016/06/27 | 5,140 | 5,260 | 5,070 | 5,250 | +275 | +5.5% | 255,067 |
| 2016/06/24 | 6,040 | 6,080 | 4,960 | 4,975 | -985 | -16.5% | 726,041 |
| 2016/06/23 | 5,860 | 5,980 | 5,820 | 5,960 | +120 | +2.1% | 127,559 |
| 2016/06/22 | 5,860 | 5,900 | 5,770 | 5,840 | -50 | -0.8% | 111,840 |
| 2016/06/21 | 5,690 | 5,930 | 5,620 | 5,890 | +130 | +2.3% | 204,047 |
| 2016/06/20 | 5,700 | 5,820 | 5,680 | 5,760 | +260 | +4.7% | 141,047 |
| 2016/06/17 | 5,560 | 5,620 | 5,490 | 5,500 | +110 | +2% | 156,880 |
| 2016/06/16 | 5,710 | 5,730 | 5,350 | 5,390 | -350 | -6.1% | 223,240 |
| 2016/06/15 | 5,640 | 5,800 | 5,610 | 5,740 | +50 | +0.9% | 117,543 |
| 2016/06/14 | 5,780 | 5,860 | 5,620 | 5,690 | -130 | -2.2% | 156,948 |
| 2016/06/13 | 6,030 | 6,030 | 5,820 | 5,820 | -410 | -6.6% | 213,641 |
| 2016/06/10 | 6,300 | 6,300 | 6,170 | 6,230 | -60 | -1% | 139,079 |
| 2016/06/09 | 6,360 | 6,390 | 6,240 | 6,290 | -130 | -2% | 149,610 |
| 2016/06/08 | 6,340 | 6,420 | 6,240 | 6,420 | +130 | +2.1% | 198,831 |
| 2016/06/07 | 6,280 | 6,320 | 6,200 | 6,290 | +50 | +0.8% | 125,550 |
| 2016/06/06 | 6,060 | 6,240 | 6,060 | 6,240 | -30 | -0.5% | 121,852 |
| 2016/06/03 | 6,270 | 6,330 | 6,220 | 6,270 | +60 | +1% | 133,466 |
| 2016/06/02 | 6,430 | 6,430 | 6,190 | 6,210 | -310 | -4.8% | 258,151 |
| 2016/06/01 | 6,650 | 6,680 | 6,480 | 6,520 | -230 | -3.4% | 189,126 |
| 2016/05/31 | 6,580 | 6,760 | 6,550 | 6,750 | +130 | +2% | 118,246 |
| 2016/05/30 | 6,530 | 6,620 | 6,490 | 6,620 | +190 | +3% | 121,638 |
| 2016/05/27 | 6,440 | 6,490 | 6,400 | 6,430 | +50 | +0.8% | 80,992 |
| 2016/05/26 | 6,510 | 6,530 | 6,350 | 6,380 | -10 | -0.2% | 107,116 |
| 2016/05/25 | 6,370 | 6,420 | 6,350 | 6,390 | +220 | +3.6% | 171,466 |
| 2016/05/24 | 6,260 | 6,270 | 6,150 | 6,170 | -130 | -2.1% | 87,938 |
| 2016/05/23 | 6,330 | 6,340 | 6,120 | 6,300 | -60 | -0.9% | 236,610 |
| 2016/05/20 | 6,270 | 6,400 | 6,220 | 6,360 | +70 | +1.1% | 107,647 |
| 2016/05/19 | 6,430 | 6,440 | 6,250 | 6,290 | ±0 | ±0% | 128,441 |
| 2016/05/18 | 6,270 | 6,410 | 6,190 | 6,290 | -10 | -0.2% | 201,247 |
| 2016/05/17 | 6,260 | 6,300 | 6,190 | 6,300 | +140 | +2.3% | 125,156 |
| 2016/05/16 | 6,140 | 6,290 | 6,120 | 6,160 | +50 | +0.8% | 156,879 |
| 2016/05/13 | 6,350 | 6,410 | 6,110 | 6,110 | -180 | -2.9% | 195,530 |
| 2016/05/12 | 6,150 | 6,310 | 6,090 | 6,290 | +40 | +0.6% | 147,019 |
| 2016/05/11 | 6,390 | 6,430 | 6,210 | 6,250 | ±0 | ±0% | 178,251 |
| 2016/05/10 | 6,040 | 6,250 | 5,990 | 6,250 | +260 | +4.3% | 189,578 |
| 2016/05/09 | 6,000 | 6,040 | 5,930 | 5,990 | +90 | +1.5% | 150,481 |
| 2016/05/06 | 5,980 | 6,030 | 5,810 | 5,900 | -40 | -0.7% | 204,422 |
| 2016/05/02 | 5,830 | 5,950 | 5,810 | 5,940 | -390 | -6.2% | 186,492 |
| 2016/04/28 | 6,960 | 7,050 | 6,310 | 6,330 | -500 | -7.3% | 328,220 |
| 2016/04/27 | 6,900 | 6,930 | 6,770 | 6,830 | -30 | -0.4% | 126,708 |
| 2016/04/26 | 6,880 | 6,940 | 6,750 | 6,860 | -80 | -1.2% | 148,184 |
| 2016/04/25 | 7,100 | 7,100 | 6,910 | 6,940 | -80 | -1.1% | 150,296 |
| 2016/04/22 | 6,760 | 7,050 | 6,750 | 7,020 | +160 | +2.3% | 221,163 |
| 2016/04/21 | 6,770 | 6,900 | 6,740 | 6,860 | +330 | +5.1% | 213,198 |
| 2016/04/20 | 6,680 | 6,680 | 6,500 | 6,530 | +10 | +0.2% | 173,371 |
2051～
2100
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
