楽天ＥＴＦ－日経ダブルインバース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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 479 | 480 | 473 | 476 | +8 | +1.7% | 10,176,808 |
| 2025/05/21 | 461 | 468 | 459 | 468 | +4 | +0.9% | 5,191,735 |
| 2025/05/20 | 457 | 465 | 452 | 464 | ±0 | ±0% | 13,765,585 |
| 2025/05/19 | 461 | 465 | 459 | 464 | +7 | +1.5% | 12,666,205 |
| 2025/05/16 | 456 | 464 | 456 | 457 | +1 | +0.2% | 8,222,657 |
| 2025/05/15 | 456 | 460 | 454 | 456 | +8 | +1.8% | 12,021,842 |
| 2025/05/14 | 443 | 455 | 442 | 448 | +1 | +0.2% | 10,568,053 |
| 2025/05/13 | 440 | 447 | 439 | 447 | -12 | -2.6% | 9,584,150 |
| 2025/05/12 | 458 | 466 | 458 | 459 | -5 | -1.1% | 7,021,009 |
| 2025/05/09 | 466 | 470 | 462 | 464 | -10 | -2.1% | 8,248,332 |
| 2025/05/08 | 479 | 485 | 474 | 474 | -8 | -1.7% | 7,043,478 |
| 2025/05/07 | 478 | 484 | 477 | 482 | +2 | +0.4% | 10,466,885 |
| 2025/05/02 | 488 | 488 | 476 | 480 | -10 | -2% | 11,035,045 |
| 2025/05/01 | 499 | 503 | 488 | 490 | -12 | -2.4% | 11,970,115 |
| 2025/04/30 | 505 | 510 | 502 | 502 | -6 | -1.2% | 9,370,530 |
| 2025/04/28 | 504 | 511 | 501 | 508 | -3 | -0.6% | 6,457,216 |
| 2025/04/25 | 519 | 521 | 508 | 511 | -23 | -4.3% | 12,724,048 |
| 2025/04/24 | 528 | 535 | 524 | 534 | -4 | -0.7% | 5,586,097 |
| 2025/04/23 | 530 | 544 | 527 | 538 | -20 | -3.6% | 10,243,278 |
| 2025/04/22 | 561 | 563 | 554 | 558 | +2 | +0.4% | 5,794,989 |
| 2025/04/21 | 550 | 559 | 547 | 556 | +12 | +2.2% | 8,521,348 |
| 2025/04/18 | 552 | 559 | 542 | 544 | -10 | -1.8% | 4,433,723 |
| 2025/04/17 | 567 | 570 | 554 | 554 | -18 | -3.1% | 10,364,295 |
| 2025/04/16 | 560 | 579 | 558 | 572 | +14 | +2.5% | 7,827,067 |
| 2025/04/15 | 556 | 559 | 552 | 558 | -10 | -1.8% | 8,939,606 |
| 2025/04/14 | 565 | 572 | 556 | 568 | -13 | -2.2% | 10,088,332 |
| 2025/04/11 | 609 | 613 | 579 | 581 | +12 | +2.1% | 15,955,996 |
| 2025/04/10 | 569 | 570 | 569 | 569 | -100 | -14.9% | 2,006,241 |
| 2025/04/09 | 662 | 689 | 651 | 669 | +47 | +7.6% | 27,930,745 |
| 2025/04/08 | 626 | 642 | 611 | 622 | -89 | -12.5% | 35,808,051 |
| 2025/04/07 | 715 | 715 | 683 | 711 | +96 | +15.6% | 34,190,522 |
| 2025/04/04 | 605 | 633 | 598 | 615 | +30 | +5.1% | 30,796,295 |
| 2025/04/03 | 600 | 600 | 580 | 585 | +33 | +6% | 26,020,422 |
| 2025/04/02 | 553 | 563 | 551 | 552 | -5 | -0.9% | 12,053,441 |
| 2025/04/01 | 546 | 559 | 543 | 557 | +1 | +0.2% | 15,374,312 |
| 2025/03/31 | 546 | 559 | 546 | 556 | +40 | +7.8% | 16,473,068 |
| 2025/03/28 | 509 | 522 | 508 | 516 | +10 | +2% | 8,930,412 |
| 2025/03/27 | 508 | 511 | 503 | 506 | +9 | +1.8% | 15,975,125 |
| 2025/03/26 | 496 | 503 | 493 | 497 | -6 | -1.2% | 11,577,531 |
| 2025/03/25 | 500 | 508 | 495 | 503 | -5 | -1% | 9,138,907 |
| 2025/03/24 | 503 | 509 | 503 | 508 | +1 | +0.2% | 6,792,551 |
| 2025/03/21 | 508 | 510 | 499 | 507 | +2 | +0.4% | 7,677,492 |
| 2025/03/19 | 504 | 505 | 495 | 505 | +3 | +0.6% | 12,253,485 |
| 2025/03/18 | 501 | 504 | 499 | 502 | -12 | -2.3% | 7,314,645 |
| 2025/03/17 | 513 | 517 | 511 | 514 | -9 | -1.7% | 8,209,743 |
| 2025/03/14 | 536 | 541 | 522 | 523 | -11 | -2.1% | 16,350,902 |
| 2025/03/13 | 522 | 534 | 517 | 534 | +2 | +0.4% | 10,079,763 |
| 2025/03/12 | 536 | 537 | 529 | 532 | -1 | -0.2% | 9,264,028 |
| 2025/03/11 | 546 | 556 | 533 | 533 | +7 | +1.3% | 12,018,225 |
| 2025/03/10 | 529 | 536 | 524 | 526 | -6 | -1.1% | 10,449,293 |
1～
50
件表示中 / 2406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
