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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/06 | 33,650 | 33,670 | 33,110 | 33,140 | +410 | +1.3% | 306,374 |
| 2024/06/05 | 32,920 | 32,950 | 32,510 | 32,730 | -620 | -1.9% | 326,933 |
| 2024/06/04 | 33,100 | 33,440 | 32,920 | 33,350 | -170 | -0.5% | 256,433 |
| 2024/06/03 | 33,230 | 33,710 | 33,170 | 33,520 | +740 | +2.3% | 301,204 |
| 2024/05/31 | 32,130 | 32,830 | 32,090 | 32,780 | +780 | +2.4% | 307,671 |
| 2024/05/30 | 31,740 | 32,130 | 31,280 | 32,000 | -880 | -2.7% | 432,591 |
| 2024/05/29 | 33,470 | 33,920 | 32,830 | 32,880 | -570 | -1.7% | 278,183 |
| 2024/05/28 | 33,500 | 33,650 | 33,240 | 33,450 | -10 | ±0% | 214,872 |
| 2024/05/27 | 33,270 | 33,480 | 33,090 | 33,460 | +450 | +1.4% | 235,778 |
| 2024/05/24 | 32,650 | 33,240 | 32,560 | 33,010 | -850 | -2.5% | 347,575 |
| 2024/05/23 | 33,520 | 33,930 | 33,020 | 33,860 | +810 | +2.5% | 343,555 |
| 2024/05/22 | 33,500 | 33,500 | 32,980 | 33,050 | -530 | -1.6% | 223,772 |
| 2024/05/21 | 34,220 | 34,300 | 33,580 | 33,580 | -270 | -0.8% | 238,196 |
| 2024/05/20 | 33,280 | 34,450 | 33,170 | 33,850 | +530 | +1.6% | 367,186 |
| 2024/05/17 | 33,050 | 33,420 | 32,870 | 33,320 | -250 | -0.7% | 294,673 |
| 2024/05/16 | 33,260 | 33,610 | 32,860 | 33,570 | +970 | +3% | 323,158 |
| 2024/05/15 | 33,050 | 33,390 | 32,550 | 32,600 | +100 | +0.3% | 277,230 |
| 2024/05/14 | 32,410 | 32,810 | 32,130 | 32,500 | +240 | +0.7% | 285,814 |
| 2024/05/13 | 32,290 | 32,460 | 31,930 | 32,260 | -160 | -0.5% | 204,899 |
| 2024/05/10 | 32,790 | 33,270 | 32,210 | 32,420 | +330 | +1% | 334,201 |
| 2024/05/09 | 32,440 | 32,730 | 32,090 | 32,090 | -280 | -0.9% | 184,906 |
| 2024/05/08 | 33,190 | 33,290 | 32,250 | 32,370 | -980 | -2.9% | 258,839 |
| 2024/05/07 | 33,440 | 33,510 | 32,930 | 33,350 | +910 | +2.8% | 309,664 |
| 2024/05/02 | 32,100 | 32,630 | 31,930 | 32,440 | -20 | -0.1% | 231,605 |
| 2024/05/01 | 32,140 | 32,770 | 32,070 | 32,460 | -240 | -0.7% | 267,596 |
| 2024/04/30 | 32,660 | 33,070 | 32,330 | 32,700 | +740 | +2.3% | 308,343 |
| 2024/04/26 | 31,680 | 32,230 | 31,290 | 31,960 | +540 | +1.7% | 341,085 |
| 2024/04/25 | 32,010 | 32,110 | 31,380 | 31,420 | -1,400 | -4.3% | 310,062 |
| 2024/04/24 | 32,080 | 32,820 | 32,060 | 32,820 | +1,440 | +4.6% | 314,635 |
| 2024/04/23 | 31,680 | 31,800 | 31,090 | 31,380 | +210 | +0.7% | 207,809 |
| 2024/04/22 | 30,760 | 31,270 | 30,500 | 31,170 | +590 | +1.9% | 312,081 |
| 2024/04/19 | 31,450 | 31,450 | 29,965 | 30,580 | -1,700 | -5.3% | 624,013 |
| 2024/04/18 | 31,720 | 32,500 | 31,520 | 32,280 | +160 | +0.5% | 314,454 |
| 2024/04/17 | 33,200 | 33,210 | 32,080 | 32,120 | -790 | -2.4% | 397,835 |
| 2024/04/16 | 33,230 | 33,320 | 32,680 | 32,910 | -1,320 | -3.9% | 365,841 |
| 2024/04/15 | 33,900 | 34,230 | 33,530 | 34,230 | -610 | -1.8% | 378,332 |
| 2024/04/12 | 35,140 | 35,240 | 34,650 | 34,840 | +180 | +0.5% | 281,039 |
| 2024/04/11 | 34,120 | 34,710 | 33,960 | 34,660 | -210 | -0.6% | 238,509 |
| 2024/04/10 | 34,930 | 35,130 | 34,750 | 34,870 | -290 | -0.8% | 193,376 |
| 2024/04/09 | 34,760 | 35,220 | 34,690 | 35,160 | +730 | +2.1% | 242,534 |
| 2024/04/08 | 34,520 | 34,970 | 34,220 | 34,430 | +550 | +1.6% | 305,768 |
| 2024/04/05 | 34,220 | 34,320 | 33,480 | 33,880 | -1,490 | -4.2% | 375,750 |
| 2024/04/04 | 35,620 | 36,110 | 35,300 | 35,370 | +640 | +1.8% | 269,248 |
| 2024/04/03 | 34,830 | 35,010 | 34,290 | 34,730 | -670 | -1.9% | 299,774 |
| 2024/04/02 | 35,530 | 35,950 | 35,150 | 35,400 | +50 | +0.1% | 273,458 |
201～
250
件表示中 / 2378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
