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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 529 | 533 | 524 | 532 | +23 | +4.5% | 12,182,746 |
| 2025/03/06 | 509 | 512 | 503 | 509 | -8 | -1.5% | 11,390,617 |
| 2025/03/05 | 520 | 523 | 511 | 517 | -3 | -0.6% | 17,145,076 |
| 2025/03/04 | 519 | 533 | 516 | 520 | +15 | +3% | 20,783,010 |
| 2025/03/03 | 511 | 519 | 505 | 505 | -20 | -3.8% | 11,572,663 |
| 2025/02/28 | 511 | 533 | 510 | 525 | +30 | +6.1% | 13,759,673 |
| 2025/02/27 | 496 | 502 | 493 | 495 | -4 | -0.8% | 5,694,041 |
| 2025/02/26 | 501 | 511 | 499 | 499 | +3 | +0.6% | 9,536,721 |
| 2025/02/25 | 499 | 500 | 491 | 496 | +13 | +2.7% | 9,470,914 |
| 2025/02/21 | 490 | 492 | 482 | 483 | -3 | -0.6% | 12,042,551 |
| 2025/02/20 | 480 | 492 | 479 | 486 | +12 | +2.5% | 8,199,634 |
| 2025/02/19 | 473 | 479 | 471 | 474 | +4 | +0.9% | 11,062,567 |
| 2025/02/18 | 475 | 475 | 466 | 470 | -4 | -0.8% | 11,509,212 |
| 2025/02/17 | 477 | 479 | 472 | 474 | -1 | -0.2% | 8,541,456 |
| 2025/02/14 | 466 | 476 | 464 | 475 | +9 | +1.9% | 8,930,757 |
| 2025/02/13 | 474 | 476 | 464 | 466 | -13 | -2.7% | 10,832,379 |
| 2025/02/12 | 478 | 484 | 476 | 479 | -4 | -0.8% | 5,133,831 |
| 2025/02/10 | 486 | 489 | 481 | 483 | ±0 | ±0% | 6,530,132 |
| 2025/02/07 | 481 | 485 | 478 | 483 | +6 | +1.3% | 10,315,518 |
| 2025/02/06 | 482 | 483 | 474 | 477 | -6 | -1.2% | 13,088,930 |
| 2025/02/05 | 479 | 487 | 476 | 483 | -2 | -0.4% | 11,636,956 |
| 2025/02/04 | 474 | 490 | 473 | 485 | -7 | -1.4% | 11,729,753 |
| 2025/02/03 | 487 | 494 | 483 | 492 | +27 | +5.8% | 18,361,806 |
| 2025/01/31 | 465 | 469 | 463 | 465 | -4 | -0.9% | 15,006,677 |
| 2025/01/30 | 473 | 475 | 465 | 469 | ±0 | ±0% | 12,635,368 |
| 2025/01/29 | 472 | 477 | 469 | 469 | -10 | -2.1% | 18,401,667 |
| 2025/01/28 | 477 | 483 | 471 | 479 | +12 | +2.6% | 24,414,032 |
| 2025/01/27 | 452 | 468 | 450 | 467 | +10 | +2.2% | 19,030,686 |
| 2025/01/24 | 457 | 462 | 450 | 457 | -1 | -0.2% | 17,012,291 |
| 2025/01/23 | 461 | 465 | 456 | 458 | -7 | -1.5% | 11,099,506 |
| 2025/01/22 | 473 | 473 | 463 | 465 | -16 | -3.3% | 14,027,346 |
| 2025/01/21 | 477 | 490 | 475 | 481 | -2 | -0.4% | 16,213,248 |
| 2025/01/20 | 488 | 488 | 480 | 483 | -12 | -2.4% | 8,415,208 |
| 2025/01/17 | 494 | 505 | 493 | 495 | +4 | +0.8% | 11,346,684 |
1～
50
件表示中 / 2372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
