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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 17,420 | 17,680 | 17,390 | 17,600 | +980 | +5.9% | 1,492,896 |
| 2022/11/10 | 16,610 | 16,655 | 16,510 | 16,620 | -330 | -1.9% | 819,898 |
| 2022/11/09 | 17,225 | 17,230 | 16,910 | 16,950 | -185 | -1.1% | 811,265 |
| 2022/11/08 | 16,935 | 17,220 | 16,925 | 17,135 | +430 | +2.6% | 823,929 |
| 2022/11/07 | 16,570 | 16,775 | 16,510 | 16,705 | +410 | +2.5% | 1,112,300 |
| 2022/11/04 | 16,400 | 16,485 | 16,110 | 16,295 | -605 | -3.6% | 1,050,568 |
| 2022/11/02 | 16,795 | 16,925 | 16,790 | 16,900 | ±0 | ±0% | 708,741 |
| 2022/11/01 | 16,825 | 16,905 | 16,725 | 16,900 | +105 | +0.6% | 780,481 |
| 2022/10/31 | 16,685 | 16,800 | 16,580 | 16,795 | +565 | +3.5% | 965,872 |
| 2022/10/28 | 16,110 | 16,420 | 16,060 | 16,230 | -260 | -1.6% | 1,065,338 |
| 2022/10/27 | 16,590 | 16,640 | 16,490 | 16,490 | -130 | -0.8% | 840,520 |
| 2022/10/26 | 16,585 | 16,800 | 16,585 | 16,620 | +245 | +1.5% | 837,516 |
| 2022/10/25 | 16,305 | 16,505 | 16,205 | 16,375 | +295 | +1.8% | 1,116,546 |
| 2022/10/24 | 16,455 | 16,475 | 16,080 | 16,080 | +120 | +0.8% | 1,281,588 |
| 2022/10/21 | 16,045 | 16,085 | 15,955 | 15,960 | -165 | -1% | 757,149 |
| 2022/10/20 | 16,075 | 16,220 | 15,950 | 16,125 | -290 | -1.8% | 1,171,894 |
| 2022/10/19 | 16,365 | 16,550 | 16,335 | 16,415 | +100 | +0.6% | 1,188,082 |
| 2022/10/18 | 16,400 | 16,400 | 16,005 | 16,315 | +465 | +2.9% | 1,402,797 |
| 2022/10/17 | 15,840 | 15,910 | 15,695 | 15,850 | -390 | -2.4% | 898,766 |
| 2022/10/14 | 15,955 | 16,325 | 15,870 | 16,240 | +1,010 | +6.6% | 1,652,545 |
| 2022/10/13 | 15,430 | 15,430 | 15,230 | 15,230 | -185 | -1.2% | 713,051 |
| 2022/10/12 | 15,380 | 15,540 | 15,310 | 15,415 | ±0 | ±0% | 955,469 |
| 2022/10/11 | 15,690 | 15,780 | 15,385 | 15,415 | -850 | -5.2% | 926,372 |
| 2022/10/07 | 16,120 | 16,375 | 16,070 | 16,265 | -260 | -1.6% | 858,840 |
| 2022/10/06 | 16,305 | 16,615 | 16,305 | 16,525 | +250 | +1.5% | 1,140,642 |
| 2022/10/05 | 16,360 | 16,380 | 16,165 | 16,275 | +155 | +1% | 1,071,766 |
| 2022/10/04 | 15,755 | 16,135 | 15,730 | 16,120 | +905 | +5.9% | 1,724,906 |
| 2022/10/03 | 14,675 | 15,235 | 14,545 | 15,215 | +340 | +2.3% | 1,400,535 |
| 2022/09/30 | 15,250 | 15,295 | 14,760 | 14,875 | -655 | -4.2% | 1,034,286 |
| 2022/09/29 | 15,495 | 15,565 | 15,275 | 15,530 | +630 | +4.2% | 1,108,005 |
| 2022/09/28 | 15,305 | 15,355 | 14,675 | 14,900 | -515 | -3.3% | 1,261,204 |
| 2022/09/27 | 15,420 | 15,525 | 15,335 | 15,415 | +160 | +1% | 691,245 |
| 2022/09/26 | 15,570 | 15,615 | 15,230 | 15,255 | -875 | -5.4% | 974,442 |
| 2022/09/22 | 16,005 | 16,165 | 15,870 | 16,130 | -190 | -1.2% | 789,666 |
| 2022/09/21 | 16,480 | 16,495 | 16,280 | 16,320 | -450 | -2.7% | 637,882 |
| 2022/09/20 | 16,925 | 17,035 | 16,685 | 16,770 | +145 | +0.9% | 706,796 |
| 2022/09/16 | 16,685 | 16,725 | 16,560 | 16,625 | -365 | -2.1% | 613,815 |
| 2022/09/15 | 17,010 | 17,080 | 16,905 | 16,990 | +55 | +0.3% | 509,621 |
| 2022/09/14 | 16,920 | 17,195 | 16,875 | 16,935 | -995 | -5.5% | 1,042,310 |
| 2022/09/13 | 17,865 | 17,995 | 17,835 | 17,930 | +95 | +0.5% | 672,455 |
| 2022/09/12 | 17,825 | 17,935 | 17,710 | 17,835 | +390 | +2.2% | 570,001 |
| 2022/09/09 | 17,450 | 17,525 | 17,275 | 17,445 | +210 | +1.2% | 724,397 |
| 2022/09/08 | 16,845 | 17,265 | 16,835 | 17,235 | +750 | +4.5% | 906,637 |
| 2022/09/07 | 16,600 | 16,630 | 16,270 | 16,485 | -220 | -1.3% | 522,987 |
| 2022/09/06 | 16,760 | 16,940 | 16,635 | 16,705 | +10 | +0.1% | 671,863 |
| 2022/09/05 | 16,655 | 16,770 | 16,570 | 16,695 | -30 | -0.2% | 586,780 |
| 2022/09/02 | 16,870 | 16,880 | 16,650 | 16,725 | -35 | -0.2% | 486,310 |
| 2022/09/01 | 16,930 | 16,955 | 16,660 | 16,760 | -515 | -3% | 775,960 |
| 2022/08/31 | 17,055 | 17,310 | 17,020 | 17,275 | -155 | -0.9% | 661,880 |
| 2022/08/30 | 17,270 | 17,460 | 17,100 | 17,430 | +415 | +2.4% | 896,235 |
401～
450
件表示中 / 2189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
