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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 503 | 513 | 502 | 511 | +10 | +2% | 7,817,537 |
| 2024/11/20 | 500 | 507 | 497 | 501 | ±0 | ±0% | 12,297,800 |
| 2024/11/19 | 502 | 505 | 496 | 501 | -4 | -0.8% | 17,018,424 |
| 2024/11/18 | 506 | 508 | 497 | 505 | +11 | +2.2% | 15,077,101 |
| 2024/11/15 | 493 | 494 | 483 | 494 | -4 | -0.8% | 12,734,647 |
| 2024/11/14 | 488 | 498 | 483 | 498 | +5 | +1% | 11,169,018 |
| 2024/11/13 | 478 | 496 | 477 | 493 | +16 | +3.4% | 13,698,948 |
| 2024/11/12 | 470 | 483 | 465 | 477 | +4 | +0.8% | 15,226,561 |
| 2024/11/11 | 477 | 479 | 472 | 473 | -2 | -0.4% | 12,481,971 |
| 2024/11/08 | 467 | 478 | 466 | 475 | -4 | -0.8% | 11,432,093 |
| 2024/11/07 | 467 | 486 | 464 | 479 | +4 | +0.8% | 16,201,384 |
| 2024/11/06 | 493 | 496 | 470 | 475 | -24 | -4.8% | 23,531,811 |
| 2024/11/05 | 507 | 510 | 497 | 499 | -15 | -2.9% | 7,016,076 |
| 2024/11/01 | 507 | 516 | 503 | 514 | +27 | +5.5% | 12,299,944 |
| 2024/10/31 | 484 | 493 | 483 | 487 | +5 | +1% | 13,790,769 |
| 2024/10/30 | 486 | 487 | 478 | 482 | -10 | -2% | 9,030,029 |
| 2024/10/29 | 501 | 505 | 492 | 492 | -6 | -1.2% | 12,097,563 |
| 2024/10/28 | 522 | 524 | 495 | 498 | -20 | -3.9% | 21,400,303 |
| 2024/10/25 | 516 | 524 | 516 | 518 | +7 | +1.4% | 11,542,043 |
| 2024/10/24 | 523 | 524 | 507 | 511 | -3 | -0.6% | 18,071,925 |
| 2024/10/23 | 505 | 517 | 502 | 514 | +10 | +2% | 15,963,688 |
| 2024/10/22 | 491 | 511 | 490 | 504 | +14 | +2.9% | 12,602,792 |
| 2024/10/21 | 491 | 497 | 487 | 490 | -2 | -0.4% | 8,645,506 |
| 2024/10/18 | 487 | 493 | 485 | 492 | ±0 | ±0% | 9,132,175 |
| 2024/10/17 | 483 | 493 | 482 | 492 | +7 | +1.4% | 7,304,478 |
| 2024/10/16 | 488 | 490 | 482 | 485 | +16 | +3.4% | 11,882,178 |
| 2024/10/15 | 466 | 469 | 460 | 469 | -7 | -1.5% | 19,083,928 |
| 2024/10/11 | 480 | 481 | 474 | 476 | -5 | -1% | 13,444,313 |
| 2024/10/10 | 476 | 485 | 475 | 481 | -2 | -0.4% | 11,180,622 |
| 2024/10/09 | 482 | 489 | 479 | 483 | -10 | -2% | 12,015,856 |
| 2024/10/08 | 491 | 496 | 488 | 493 | +10 | +2.1% | 11,821,227 |
| 2024/10/07 | 480 | 484 | 477 | 483 | -18 | -3.6% | 18,652,826 |
| 2024/10/04 | 505 | 505 | 498 | 501 | -3 | -0.6% | 10,178,240 |
| 2024/10/03 | 497 | 505 | 496 | 504 | -22 | -4.2% | 14,143,313 |
| 2024/10/02 | 521 | 529 | 515 | 526 | +22 | +4.4% | 13,167,580 |
| 2024/10/01 | 514 | 514 | 501 | 504 | -20 | -3.8% | 12,007,434 |
| 2024/09/30 | 511 | 527 | 510 | 524 | +47 | +9.9% | 21,562,705 |
| 2024/09/27 | 496 | 502 | 477 | 477 | -34 | -6.7% | 17,271,917 |
| 2024/09/26 | 523 | 523 | 509 | 511 | -26 | -4.8% | 14,854,199 |
| 2024/09/25 | 537 | 538 | 531 | 537 | +2 | +0.4% | 8,687,089 |
| 2024/09/24 | 525 | 537 | 522 | 535 | -6 | -1.1% | 11,729,796 |
| 2024/09/20 | 539 | 544 | 534 | 541 | -20 | -3.6% | 10,788,943 |
| 2024/09/19 | 559 | 565 | 551 | 561 | -25 | -4.3% | 16,777,154 |
| 2024/09/18 | 578 | 593 | 575 | 586 | -4 | -0.7% | 11,006,887 |
| 2024/09/17 | 579 | 603 | 576 | 590 | +11 | +1.9% | 13,448,116 |
| 2024/09/13 | 571 | 583 | 568 | 579 | +9 | +1.6% | 12,748,341 |
| 2024/09/12 | 573 | 584 | 568 | 570 | -43 | -7% | 15,077,870 |
| 2024/09/11 | 598 | 624 | 597 | 613 | +19 | +3.2% | 22,629,529 |
| 2024/09/10 | 587 | 599 | 581 | 594 | +2 | +0.3% | 11,859,649 |
| 2024/09/09 | 622 | 623 | 590 | 592 | +6 | +1% | 25,653,760 |
1～
50
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
