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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 624 | 633 | 614 | 619 | -11 | -1.7% | 20,777,295 |
| 2024/04/25 | 620 | 631 | 617 | 630 | +26 | +4.3% | 12,451,777 |
| 2024/04/24 | 617 | 619 | 604 | 604 | -31 | -4.9% | 17,072,705 |
| 2024/04/23 | 625 | 640 | 624 | 635 | -3 | -0.5% | 10,031,334 |
| 2024/04/22 | 647 | 652 | 635 | 638 | -13 | -2% | 17,522,824 |
| 2024/04/19 | 634 | 662 | 633 | 651 | +31 | +5% | 22,064,363 |
| 2024/04/18 | 630 | 634 | 613 | 620 | -2 | -0.3% | 12,637,193 |
| 2024/04/17 | 601 | 623 | 601 | 622 | +15 | +2.5% | 15,463,022 |
| 2024/04/16 | 602 | 611 | 600 | 607 | +21 | +3.6% | 17,021,784 |
| 2024/04/15 | 591 | 597 | 585 | 586 | +11 | +1.9% | 19,641,275 |
| 2024/04/12 | 568 | 577 | 568 | 575 | -3 | -0.5% | 9,972,357 |
| 2024/04/11 | 587 | 589 | 577 | 578 | +4 | +0.7% | 12,322,214 |
| 2024/04/10 | 573 | 576 | 570 | 574 | +5 | +0.9% | 6,203,508 |
| 2024/04/09 | 577 | 578 | 568 | 569 | -13 | -2.2% | 8,481,735 |
| 2024/04/08 | 581 | 586 | 572 | 582 | -9 | -1.5% | 9,237,140 |
| 2024/04/05 | 586 | 599 | 584 | 591 | +22 | +3.9% | 10,910,993 |
| 2024/04/04 | 563 | 569 | 555 | 569 | -9 | -1.6% | 8,158,218 |
| 2024/04/03 | 578 | 586 | 573 | 578 | +9 | +1.6% | 11,579,885 |
| 2024/04/02 | 566 | 572 | 558 | 569 | ±0 | ±0% | 9,606,107 |
| 2024/04/01 | 544 | 572 | 543 | 569 | +18 | +3.3% | 10,358,430 |
| 2024/03/29 | 555 | 556 | 549 | 551 | -9 | -1.6% | 9,976,694 |
| 2024/03/28 | 553 | 563 | 550 | 560 | +10 | +1.8% | 8,692,291 |
| 2024/03/27 | 556 | 558 | 543 | 550 | -8 | -1.4% | 10,909,588 |
| 2024/03/26 | 559 | 563 | 555 | 558 | -1 | -0.2% | 5,660,682 |
| 2024/03/25 | 550 | 559 | 547 | 559 | +13 | +2.4% | 6,845,092 |
| 2024/03/22 | 543 | 552 | 541 | 546 | -4 | -0.7% | 10,410,972 |
| 2024/03/21 | 555 | 559 | 547 | 550 | -22 | -3.8% | 14,347,536 |
| 2024/03/19 | 585 | 590 | 572 | 572 | -8 | -1.4% | 11,054,387 |
| 2024/03/18 | 604 | 605 | 580 | 580 | -33 | -5.4% | 12,648,989 |
| 2024/03/15 | 619 | 619 | 610 | 613 | +3 | +0.5% | 9,475,804 |
| 2024/03/14 | 617 | 623 | 609 | 610 | -4 | -0.7% | 9,576,977 |
| 2024/03/13 | 600 | 622 | 598 | 614 | +4 | +0.7% | 17,666,147 |
| 2024/03/12 | 621 | 627 | 609 | 610 | -1 | -0.2% | 15,655,775 |
| 2024/03/11 | 605 | 620 | 603 | 611 | +26 | +4.4% | 13,162,442 |
| 2024/03/08 | 585 | 590 | 575 | 585 | -3 | -0.5% | 11,603,514 |
| 2024/03/07 | 564 | 590 | 562 | 588 | +15 | +2.6% | 16,982,175 |
| 2024/03/06 | 581 | 582 | 571 | 573 | +1 | +0.2% | 10,978,161 |
| 2024/03/05 | 578 | 581 | 569 | 572 | -1 | -0.2% | 11,980,158 |
| 2024/03/04 | 568 | 577 | 567 | 573 | -5 | -0.9% | 11,205,048 |
| 2024/03/01 | 596 | 599 | 576 | 578 | -23 | -3.8% | 12,425,512 |
| 2024/02/29 | 609 | 611 | 599 | 601 | ±0 | ±0% | 13,984,249 |
| 2024/02/28 | 599 | 604 | 597 | 601 | +1 | +0.2% | 7,712,609 |
| 2024/02/27 | 600 | 604 | 594 | 600 | -1 | -0.2% | 9,400,335 |
| 2024/02/26 | 596 | 602 | 594 | 601 | -4 | -0.7% | 7,477,341 |
| 2024/02/22 | 612 | 620 | 602 | 605 | -27 | -4.3% | 16,104,356 |
| 2024/02/21 | 634 | 638 | 629 | 632 | +3 | +0.5% | 9,099,923 |
| 2024/02/20 | 623 | 632 | 616 | 629 | +3 | +0.5% | 9,151,884 |
| 2024/02/19 | 626 | 632 | 622 | 626 | ±0 | ±0% | 5,834,393 |
| 2024/02/16 | 618 | 629 | 612 | 626 | -9 | -1.4% | 15,404,185 |
| 2024/02/15 | 637 | 644 | 634 | 635 | -16 | -2.5% | 8,061,998 |
1～
50
件表示中 / 2147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
