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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,037 | 1,043 | 1,024 | 1,024 | -27 | -2.6% | 8,427,221 |
| 2023/06/01 | 1,069 | 1,072 | 1,047 | 1,051 | -17 | -1.6% | 9,774,475 |
| 2023/05/31 | 1,056 | 1,076 | 1,051 | 1,068 | +27 | +2.6% | 11,858,885 |
| 2023/05/30 | 1,047 | 1,058 | 1,036 | 1,041 | -5 | -0.5% | 8,927,405 |
| 2023/05/29 | 1,020 | 1,051 | 1,019 | 1,046 | -20 | -1.9% | 18,370,673 |
| 2023/05/26 | 1,066 | 1,071 | 1,055 | 1,066 | -11 | -1% | 15,126,652 |
| 2023/05/25 | 1,082 | 1,089 | 1,069 | 1,077 | -7 | -0.6% | 14,937,406 |
| 2023/05/24 | 1,078 | 1,093 | 1,072 | 1,084 | +20 | +1.9% | 23,053,666 |
| 2023/05/23 | 1,044 | 1,075 | 1,038 | 1,064 | +7 | +0.7% | 24,114,146 |
| 2023/05/22 | 1,082 | 1,085 | 1,056 | 1,057 | -18 | -1.7% | 11,907,399 |
| 2023/05/19 | 1,071 | 1,086 | 1,066 | 1,075 | -16 | -1.5% | 11,102,559 |
| 2023/05/18 | 1,100 | 1,109 | 1,085 | 1,091 | -39 | -3.5% | 14,372,035 |
| 2023/05/17 | 1,145 | 1,145 | 1,127 | 1,130 | -19 | -1.7% | 7,831,754 |
| 2023/05/16 | 1,150 | 1,154 | 1,142 | 1,149 | -18 | -1.5% | 8,208,491 |
| 2023/05/15 | 1,171 | 1,178 | 1,165 | 1,167 | -16 | -1.4% | 6,311,381 |
| 2023/05/12 | 1,209 | 1,209 | 1,182 | 1,183 | -22 | -1.8% | 8,245,758 |
| 2023/05/11 | 1,212 | 1,216 | 1,204 | 1,205 | -1 | -0.1% | 4,655,572 |
| 2023/05/10 | 1,198 | 1,212 | 1,198 | 1,206 | +9 | +0.8% | 4,944,423 |
| 2023/05/09 | 1,216 | 1,217 | 1,196 | 1,197 | -25 | -2% | 5,690,097 |
| 2023/05/08 | 1,212 | 1,224 | 1,206 | 1,222 | +15 | +1.2% | 7,109,111 |
| 2023/05/02 | 1,198 | 1,211 | 1,195 | 1,207 | +1 | +0.1% | 7,905,121 |
| 2023/05/01 | 1,214 | 1,217 | 1,206 | 1,206 | -24 | -2% | 8,912,938 |
| 2023/04/28 | 1,244 | 1,263 | 1,230 | 1,230 | -36 | -2.8% | 12,049,640 |
| 2023/04/27 | 1,280 | 1,286 | 1,266 | 1,266 | -4 | -0.3% | 6,694,822 |
| 2023/04/26 | 1,263 | 1,279 | 1,258 | 1,270 | +19 | +1.5% | 10,214,235 |
| 2023/04/25 | 1,247 | 1,254 | 1,236 | 1,251 | -4 | -0.3% | 7,767,393 |
| 2023/04/24 | 1,251 | 1,257 | 1,247 | 1,255 | -3 | -0.2% | 4,914,884 |
| 2023/04/21 | 1,256 | 1,261 | 1,238 | 1,258 | +7 | +0.6% | 8,431,670 |
| 2023/04/20 | 1,265 | 1,269 | 1,245 | 1,251 | -3 | -0.2% | 6,907,904 |
| 2023/04/19 | 1,253 | 1,261 | 1,247 | 1,254 | +5 | +0.4% | 5,196,460 |
| 2023/04/18 | 1,259 | 1,262 | 1,245 | 1,249 | -13 | -1% | 7,370,418 |
| 2023/04/17 | 1,259 | 1,271 | 1,254 | 1,262 | -3 | -0.2% | 4,820,965 |
| 2023/04/14 | 1,275 | 1,277 | 1,262 | 1,265 | -32 | -2.5% | 10,410,285 |
| 2023/04/13 | 1,314 | 1,315 | 1,294 | 1,297 | -3 | -0.2% | 5,444,274 |
| 2023/04/12 | 1,309 | 1,311 | 1,298 | 1,300 | -15 | -1.1% | 5,376,693 |
| 2023/04/11 | 1,321 | 1,324 | 1,302 | 1,315 | -28 | -2.1% | 8,472,237 |
| 2023/04/10 | 1,340 | 1,349 | 1,334 | 1,343 | -14 | -1% | 6,687,404 |
| 2023/04/07 | 1,354 | 1,363 | 1,350 | 1,357 | -4 | -0.3% | 7,056,650 |
| 2023/04/06 | 1,346 | 1,365 | 1,346 | 1,361 | +33 | +2.5% | 10,160,663 |
| 2023/04/05 | 1,302 | 1,330 | 1,297 | 1,328 | +43 | +3.3% | 10,401,171 |
| 2023/04/04 | 1,294 | 1,299 | 1,285 | 1,285 | -8 | -0.6% | 8,497,037 |
| 2023/04/03 | 1,292 | 1,301 | 1,288 | 1,293 | -13 | -1% | 9,512,269 |
| 2023/03/31 | 1,315 | 1,315 | 1,300 | 1,306 | -29 | -2.2% | 10,918,017 |
| 2023/03/30 | 1,331 | 1,348 | 1,324 | 1,335 | -16 | -1.2% | 6,588,542 |
| 2023/03/29 | 1,384 | 1,385 | 1,351 | 1,351 | -33 | -2.4% | 9,265,429 |
| 2023/03/28 | 1,379 | 1,395 | 1,377 | 1,384 | -3 | -0.2% | 6,573,235 |
| 2023/03/27 | 1,389 | 1,402 | 1,382 | 1,387 | -13 | -0.9% | 10,548,844 |
| 2023/03/24 | 1,402 | 1,412 | 1,397 | 1,400 | +5 | +0.4% | 7,601,544 |
| 2023/03/23 | 1,412 | 1,420 | 1,391 | 1,395 | +5 | +0.4% | 8,017,452 |
| 2023/03/22 | 1,406 | 1,411 | 1,384 | 1,390 | -54 | -3.7% | 9,569,138 |
451～
500
件表示中 / 2375件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄベア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
