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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 6,500 | 6,580 | 6,370 | 6,520 | -170 | -2.5% | 189,030 |
| 2016/02/04 | 6,720 | 6,840 | 6,620 | 6,690 | -130 | -1.9% | 228,777 |
| 2016/02/03 | 6,990 | 7,040 | 6,720 | 6,820 | -450 | -6.2% | 263,208 |
| 2016/02/02 | 7,230 | 7,370 | 7,210 | 7,270 | -110 | -1.5% | 177,240 |
| 2016/02/01 | 7,340 | 7,410 | 7,240 | 7,380 | +240 | +3.4% | 275,009 |
| 2016/01/29 | 6,760 | 7,300 | 6,480 | 7,140 | +410 | +6.1% | 535,099 |
| 2016/01/28 | 6,720 | 6,880 | 6,630 | 6,730 | -90 | -1.3% | 195,419 |
| 2016/01/27 | 6,720 | 6,890 | 6,660 | 6,820 | +380 | +5.9% | 227,665 |
| 2016/01/26 | 6,510 | 6,560 | 6,410 | 6,440 | -360 | -5.3% | 160,537 |
| 2016/01/25 | 6,770 | 6,870 | 6,640 | 6,800 | +150 | +2.3% | 284,035 |
| 2016/01/22 | 6,370 | 6,700 | 6,280 | 6,650 | +670 | +11.2% | 321,342 |
| 2016/01/21 | 6,310 | 6,520 | 5,970 | 5,980 | -310 | -4.9% | 364,577 |
| 2016/01/20 | 6,750 | 6,760 | 6,240 | 6,290 | -500 | -7.4% | 307,625 |
| 2016/01/19 | 6,660 | 6,820 | 6,580 | 6,790 | +80 | +1.2% | 218,785 |
| 2016/01/18 | 6,550 | 6,770 | 6,460 | 6,710 | -140 | -2% | 266,951 |
| 2016/01/15 | 7,200 | 7,230 | 6,780 | 6,850 | -100 | -1.4% | 237,737 |
| 2016/01/14 | 6,880 | 6,960 | 6,680 | 6,950 | -380 | -5.2% | 261,628 |
| 2016/01/13 | 7,160 | 7,330 | 7,130 | 7,330 | +370 | +5.3% | 195,468 |
| 2016/01/12 | 7,190 | 7,220 | 6,900 | 6,960 | -380 | -5.2% | 204,648 |
| 2016/01/08 | 7,270 | 7,570 | 7,190 | 7,340 | -50 | -0.7% | 235,875 |
| 2016/01/07 | 7,680 | 7,730 | 7,390 | 7,390 | -370 | -4.8% | 283,887 |
| 2016/01/06 | 7,920 | 7,980 | 7,620 | 7,760 | -130 | -1.6% | 162,370 |
| 2016/01/05 | 7,920 | 8,050 | 7,860 | 7,890 | -110 | -1.4% | 178,148 |
| 2016/01/04 | 8,320 | 8,430 | 7,910 | 8,000 | -470 | -5.5% | 254,166 |
| 2015/12/30 | 8,520 | 8,560 | 8,470 | 8,470 | +20 | +0.2% | 94,228 |
| 2015/12/29 | 8,340 | 8,450 | 8,280 | 8,450 | +100 | +1.2% | 83,930 |
| 2015/12/28 | 8,330 | 8,400 | 8,260 | 8,350 | +100 | +1.2% | 78,035 |
| 2015/12/25 | 8,300 | 8,340 | 8,220 | 8,250 | -30 | -0.4% | 82,976 |
| 2015/12/24 | 8,500 | 8,520 | 8,250 | 8,280 | -70 | -0.8% | 103,523 |
| 2015/12/22 | 8,390 | 8,400 | 8,290 | 8,350 | -60 | -0.7% | 92,228 |
| 2015/12/21 | 8,320 | 8,440 | 8,140 | 8,410 | -60 | -0.7% | 213,038 |
| 2015/12/18 | 8,730 | 9,270 | 8,430 | 8,470 | -300 | -3.4% | 399,485 |
| 2015/12/17 | 8,850 | 8,910 | 8,740 | 8,770 | +260 | +3.1% | 195,463 |
| 2015/12/16 | 8,380 | 8,510 | 8,340 | 8,510 | +410 | +5.1% | 133,279 |
| 2015/12/15 | 8,400 | 8,430 | 8,080 | 8,100 | -280 | -3.3% | 155,568 |
| 2015/12/14 | 8,230 | 8,390 | 8,100 | 8,380 | -300 | -3.5% | 180,661 |
| 2015/12/11 | 8,550 | 8,730 | 8,480 | 8,680 | +160 | +1.9% | 100,066 |
| 2015/12/10 | 8,560 | 8,590 | 8,490 | 8,520 | -250 | -2.9% | 145,467 |
| 2015/12/09 | 8,840 | 8,920 | 8,720 | 8,770 | -160 | -1.8% | 116,429 |
| 2015/12/08 | 9,150 | 9,180 | 8,910 | 8,930 | -200 | -2.2% | 102,000 |
| 2015/12/07 | 9,160 | 9,220 | 9,100 | 9,130 | +190 | +2.1% | 104,620 |
| 2015/12/04 | 9,060 | 9,090 | 8,890 | 8,940 | -420 | -4.5% | 159,908 |
| 2015/12/03 | 9,330 | 9,380 | 9,290 | 9,360 | -20 | -0.2% | 48,065 |
| 2015/12/02 | 9,360 | 9,400 | 9,340 | 9,380 | -20 | -0.2% | 28,296 |
| 2015/12/01 | 9,250 | 9,400 | 9,240 | 9,400 | +200 | +2.2% | 83,341 |
| 2015/11/30 | 9,300 | 9,300 | 9,140 | 9,200 | -100 | -1.1% | 86,364 |
| 2015/11/27 | 9,400 | 9,410 | 9,260 | 9,300 | -70 | -0.7% | 64,074 |
| 2015/11/26 | 9,340 | 9,410 | 9,340 | 9,370 | +90 | +1% | 71,347 |
| 2015/11/25 | 9,280 | 9,310 | 9,220 | 9,280 | -70 | -0.7% | 92,592 |
| 2015/11/24 | 9,320 | 9,370 | 9,270 | 9,350 | +70 | +0.8% | 94,243 |
2151～
2200
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
