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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 29,045 | 29,075 | 28,735 | 28,790 | +65 | +0.2% | 325,235 |
| 2024/01/29 | 28,420 | 28,980 | 28,380 | 28,725 | +470 | +1.7% | 272,986 |
| 2024/01/26 | 28,605 | 28,785 | 28,190 | 28,255 | -850 | -2.9% | 391,485 |
| 2024/01/25 | 28,955 | 29,195 | 28,530 | 29,105 | +85 | +0.3% | 292,992 |
| 2024/01/24 | 29,460 | 29,460 | 28,845 | 29,020 | -510 | -1.7% | 356,154 |
| 2024/01/23 | 29,720 | 30,300 | 29,370 | 29,530 | -90 | -0.3% | 596,536 |
| 2024/01/22 | 29,215 | 29,620 | 29,175 | 29,620 | +935 | +3.3% | 444,318 |
| 2024/01/19 | 28,830 | 28,830 | 28,365 | 28,685 | +855 | +3.1% | 504,533 |
| 2024/01/18 | 27,725 | 28,290 | 27,690 | 27,830 | -30 | -0.1% | 437,727 |
| 2024/01/17 | 28,570 | 29,100 | 27,860 | 27,860 | -330 | -1.2% | 657,423 |
| 2024/01/16 | 28,605 | 28,655 | 28,060 | 28,190 | -405 | -1.4% | 545,481 |
| 2024/01/15 | 28,150 | 28,740 | 27,990 | 28,595 | +535 | +1.9% | 491,491 |
| 2024/01/12 | 27,690 | 28,285 | 27,690 | 28,060 | +770 | +2.8% | 705,313 |
| 2024/01/11 | 27,145 | 27,395 | 26,915 | 27,290 | +950 | +3.6% | 590,964 |
| 2024/01/10 | 25,520 | 26,460 | 25,465 | 26,340 | +1,025 | +4% | 669,054 |
| 2024/01/09 | 25,390 | 25,610 | 25,040 | 25,315 | +585 | +2.4% | 553,445 |
| 2024/01/05 | 24,695 | 24,995 | 24,530 | 24,730 | +160 | +0.7% | 436,505 |
| 2024/01/04 | 23,975 | 24,590 | 23,685 | 24,570 | -175 | -0.7% | 528,535 |
| 2023/12/29 | 24,860 | 25,105 | 24,600 | 24,745 | -255 | -1% | 522,762 |
| 2023/12/28 | 24,785 | 25,000 | 24,745 | 25,000 | -100 | -0.4% | 281,986 |
| 2023/12/27 | 24,850 | 25,205 | 24,850 | 25,100 | +610 | +2.5% | 555,156 |
| 2023/12/26 | 24,520 | 24,550 | 24,340 | 24,490 | +40 | +0.2% | 322,693 |
| 2023/12/25 | 24,680 | 24,700 | 24,405 | 24,450 | +130 | +0.5% | 355,595 |
| 2023/12/22 | 24,480 | 24,620 | 24,285 | 24,320 | +60 | +0.2% | 437,644 |
| 2023/12/21 | 24,500 | 24,540 | 24,205 | 24,260 | -855 | -3.4% | 444,092 |
| 2023/12/20 | 24,800 | 25,315 | 24,780 | 25,115 | +725 | +3% | 607,640 |
| 2023/12/19 | 23,840 | 24,390 | 23,585 | 24,390 | +645 | +2.7% | 637,651 |
| 2023/12/18 | 23,800 | 23,810 | 23,430 | 23,745 | -315 | -1.3% | 338,089 |
| 2023/12/15 | 23,750 | 24,270 | 23,740 | 24,060 | +430 | +1.8% | 469,430 |
| 2023/12/14 | 24,195 | 24,350 | 23,375 | 23,630 | -375 | -1.6% | 558,823 |
| 2023/12/13 | 24,045 | 24,250 | 23,895 | 24,005 | +175 | +0.7% | 360,931 |
| 2023/12/12 | 24,325 | 24,370 | 23,810 | 23,830 | +5 | ±0% | 399,780 |
| 2023/12/11 | 23,735 | 24,015 | 23,710 | 23,825 | +735 | +3.2% | 416,438 |
| 2023/12/08 | 23,420 | 23,525 | 22,960 | 23,090 | -820 | -3.4% | 437,577 |
| 2023/12/07 | 24,330 | 24,405 | 23,845 | 23,910 | -880 | -3.5% | 390,076 |
| 2023/12/06 | 24,060 | 24,795 | 24,015 | 24,790 | +985 | +4.1% | 373,888 |
| 2023/12/05 | 24,165 | 24,265 | 23,730 | 23,805 | -645 | -2.6% | 419,366 |
| 2023/12/04 | 24,625 | 24,660 | 24,165 | 24,450 | -350 | -1.4% | 349,976 |
| 2023/12/01 | 24,985 | 24,990 | 24,720 | 24,800 | -40 | -0.2% | 289,230 |
| 2023/11/30 | 24,480 | 24,840 | 24,380 | 24,840 | +225 | +0.9% | 341,564 |
| 2023/11/29 | 24,515 | 24,915 | 24,410 | 24,615 | -140 | -0.6% | 267,004 |
| 2023/11/28 | 24,935 | 24,960 | 24,585 | 24,755 | -30 | -0.1% | 220,363 |
| 2023/11/27 | 25,235 | 25,355 | 24,725 | 24,785 | -295 | -1.2% | 398,483 |
| 2023/11/24 | 25,290 | 25,370 | 25,065 | 25,080 | +290 | +1.2% | 360,496 |
| 2023/11/22 | 24,395 | 25,035 | 24,370 | 24,790 | +85 | +0.3% | 368,341 |
| 2023/11/21 | 24,830 | 24,845 | 24,525 | 24,705 | +20 | +0.1% | 330,246 |
| 2023/11/20 | 24,950 | 25,430 | 24,670 | 24,685 | -335 | -1.3% | 381,760 |
| 2023/11/17 | 24,580 | 25,020 | 24,535 | 25,020 | +280 | +1.1% | 384,362 |
| 2023/11/16 | 24,750 | 25,070 | 24,505 | 24,740 | -200 | -0.8% | 358,775 |
| 2023/11/15 | 24,490 | 24,985 | 24,450 | 24,940 | +1,190 | +5% | 607,703 |
201～
250
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
