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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 9,240 | 9,280 | 9,150 | 9,280 | -10 | -0.1% | 72,565 |
| 2015/11/19 | 9,280 | 9,380 | 9,190 | 9,290 | +180 | +2% | 115,164 |
| 2015/11/18 | 9,210 | 9,270 | 9,080 | 9,110 | ±0 | ±0% | 92,364 |
| 2015/11/17 | 9,110 | 9,160 | 9,070 | 9,110 | +260 | +2.9% | 92,348 |
| 2015/11/16 | 8,740 | 8,920 | 8,730 | 8,850 | -190 | -2.1% | 88,957 |
| 2015/11/13 | 8,950 | 9,050 | 8,850 | 9,040 | -100 | -1.1% | 144,476 |
| 2015/11/12 | 9,080 | 9,170 | 9,040 | 9,140 | -10 | -0.1% | 92,778 |
| 2015/11/11 | 9,050 | 9,160 | 9,050 | 9,150 | +40 | +0.4% | 84,696 |
| 2015/11/10 | 8,920 | 9,120 | 8,920 | 9,110 | +20 | +0.2% | 86,245 |
| 2015/11/09 | 8,920 | 9,130 | 8,900 | 9,090 | +340 | +3.9% | 164,606 |
| 2015/11/06 | 8,680 | 8,770 | 8,650 | 8,750 | +130 | +1.5% | 75,835 |
| 2015/11/05 | 8,530 | 8,650 | 8,500 | 8,620 | +160 | +1.9% | 82,335 |
| 2015/11/04 | 8,530 | 8,640 | 8,440 | 8,460 | +230 | +2.8% | 153,991 |
| 2015/11/02 | 8,370 | 8,390 | 8,180 | 8,230 | -380 | -4.4% | 133,184 |
| 2015/10/30 | 8,430 | 8,700 | 8,320 | 8,610 | +150 | +1.8% | 145,182 |
| 2015/10/29 | 8,590 | 8,600 | 8,350 | 8,460 | +20 | +0.2% | 81,588 |
| 2015/10/28 | 8,370 | 8,450 | 8,350 | 8,440 | +130 | +1.6% | 45,936 |
| 2015/10/27 | 8,470 | 8,480 | 8,300 | 8,310 | -160 | -1.9% | 66,237 |
| 2015/10/26 | 8,540 | 8,590 | 8,460 | 8,470 | +110 | +1.3% | 87,726 |
| 2015/10/23 | 8,420 | 8,440 | 8,330 | 8,360 | +320 | +4% | 109,136 |
| 2015/10/22 | 8,010 | 8,140 | 7,960 | 8,040 | -80 | -1% | 57,463 |
| 2015/10/21 | 7,800 | 8,170 | 7,790 | 8,120 | +280 | +3.6% | 121,993 |
| 2015/10/20 | 7,870 | 7,870 | 7,780 | 7,840 | +60 | +0.8% | 36,418 |
| 2015/10/19 | 7,900 | 7,910 | 7,710 | 7,780 | -80 | -1% | 86,124 |
| 2015/10/16 | 7,870 | 7,990 | 7,850 | 7,860 | +150 | +1.9% | 84,104 |
| 2015/10/15 | 7,470 | 7,790 | 7,440 | 7,710 | +140 | +1.8% | 117,137 |
| 2015/10/14 | 7,750 | 7,760 | 7,510 | 7,570 | -310 | -3.9% | 109,121 |
| 2015/10/13 | 7,940 | 7,970 | 7,840 | 7,880 | -120 | -1.5% | 60,607 |
| 2015/10/09 | 7,830 | 8,020 | 7,810 | 8,000 | +240 | +3.1% | 110,985 |
| 2015/10/08 | 7,930 | 8,000 | 7,750 | 7,760 | -200 | -2.5% | 105,300 |
| 2015/10/07 | 7,780 | 7,970 | 7,690 | 7,960 | +210 | +2.7% | 109,997 |
| 2015/10/06 | 7,960 | 7,970 | 7,730 | 7,750 | +90 | +1.2% | 142,499 |
| 2015/10/05 | 7,600 | 7,720 | 7,540 | 7,660 | +240 | +3.2% | 147,735 |
| 2015/10/02 | 7,290 | 7,470 | 7,260 | 7,420 | -10 | -0.1% | 91,156 |
| 2015/10/01 | 7,240 | 7,510 | 7,150 | 7,430 | +330 | +4.6% | 164,284 |
| 2015/09/30 | 6,990 | 7,210 | 6,970 | 7,100 | +310 | +4.6% | 181,811 |
| 2015/09/29 | 7,120 | 7,120 | 6,770 | 6,790 | -620 | -8.4% | 234,317 |
| 2015/09/28 | 7,500 | 7,550 | 7,300 | 7,410 | -30 | -0.4% | 170,490 |
| 2015/09/25 | 7,260 | 7,460 | 7,170 | 7,440 | +180 | +2.5% | 187,403 |
| 2015/09/24 | 7,420 | 7,450 | 7,250 | 7,260 | -440 | -5.7% | 126,670 |
| 2015/09/18 | 7,850 | 7,850 | 7,630 | 7,700 | -280 | -3.5% | 171,295 |
| 2015/09/17 | 7,950 | 8,000 | 7,840 | 7,980 | +220 | +2.8% | 103,223 |
| 2015/09/16 | 7,800 | 7,850 | 7,680 | 7,760 | +130 | +1.7% | 144,224 |
| 2015/09/15 | 7,650 | 7,870 | 7,580 | 7,630 | +60 | +0.8% | 191,236 |
| 2015/09/14 | 7,900 | 7,910 | 7,530 | 7,570 | -260 | -3.3% | 145,559 |
| 2015/09/11 | 7,710 | 7,900 | 7,690 | 7,830 | -30 | -0.4% | 127,059 |
| 2015/09/10 | 7,770 | 7,890 | 7,550 | 7,860 | -360 | -4.4% | 213,804 |
| 2015/09/09 | 7,680 | 8,240 | 7,610 | 8,220 | +1,030 | +14.3% | 236,621 |
| 2015/09/08 | 7,580 | 7,620 | 7,150 | 7,190 | -330 | -4.4% | 197,144 |
| 2015/09/07 | 7,400 | 7,670 | 7,210 | 7,520 | +30 | +0.4% | 182,155 |
2201～
2250
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
