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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 932 | 940 | 927 | 928 | -22 | -2.3% | 12,626,716 |
| 2023/07/18 | 953 | 960 | 937 | 950 | -5 | -0.5% | 15,684,266 |
| 2023/07/14 | 936 | 967 | 935 | 955 | +1 | +0.1% | 18,373,117 |
| 2023/07/13 | 975 | 985 | 951 | 954 | -30 | -3% | 15,851,458 |
| 2023/07/12 | 961 | 995 | 961 | 984 | +16 | +1.7% | 19,677,530 |
| 2023/07/11 | 955 | 977 | 952 | 968 | ±0 | ±0% | 16,121,218 |
| 2023/07/10 | 958 | 978 | 947 | 968 | +10 | +1% | 21,386,139 |
| 2023/07/07 | 955 | 962 | 938 | 958 | +21 | +2.2% | 18,457,854 |
| 2023/07/06 | 922 | 944 | 920 | 937 | +30 | +3.3% | 18,512,772 |
| 2023/07/05 | 914 | 922 | 903 | 907 | +5 | +0.6% | 11,428,399 |
| 2023/07/04 | 897 | 906 | 894 | 902 | +17 | +1.9% | 10,172,031 |
| 2023/07/03 | 892 | 896 | 883 | 885 | -28 | -3.1% | 14,270,283 |
| 2023/06/30 | 919 | 930 | 911 | 913 | +1 | +0.1% | 15,115,528 |
| 2023/06/29 | 909 | 915 | 895 | 912 | -6 | -0.7% | 17,782,263 |
| 2023/06/28 | 940 | 948 | 917 | 918 | -37 | -3.9% | 15,239,576 |
| 2023/06/27 | 949 | 968 | 946 | 955 | +11 | +1.2% | 15,146,100 |
| 2023/06/26 | 950 | 964 | 934 | 944 | +2 | +0.2% | 15,797,807 |
| 2023/06/23 | 901 | 952 | 899 | 942 | +28 | +3.1% | 25,855,886 |
| 2023/06/22 | 906 | 916 | 893 | 914 | +18 | +2% | 14,356,020 |
| 2023/06/21 | 919 | 921 | 892 | 896 | -13 | -1.4% | 13,820,234 |
| 2023/06/20 | 915 | 924 | 902 | 909 | +1 | +0.1% | 14,693,454 |
| 2023/06/19 | 885 | 916 | 885 | 908 | +19 | +2.1% | 15,233,675 |
| 2023/06/16 | 907 | 919 | 887 | 889 | -14 | -1.6% | 13,580,077 |
| 2023/06/15 | 902 | 909 | 887 | 903 | +1 | +0.1% | 16,162,454 |
| 2023/06/14 | 905 | 919 | 892 | 902 | -26 | -2.8% | 18,253,258 |
| 2023/06/13 | 950 | 952 | 923 | 928 | -35 | -3.6% | 14,370,972 |
| 2023/06/12 | 964 | 974 | 959 | 963 | -12 | -1.2% | 9,777,164 |
| 2023/06/09 | 993 | 997 | 972 | 975 | -40 | -3.9% | 13,269,533 |
| 2023/06/08 | 996 | 1,029 | 989 | 1,015 | +18 | +1.8% | 16,430,049 |
| 2023/06/07 | 955 | 999 | 950 | 997 | +36 | +3.7% | 29,998,384 |
| 2023/06/06 | 992 | 998 | 960 | 961 | -19 | -1.9% | 13,941,671 |
| 2023/06/05 | 999 | 1,007 | 980 | 980 | -44 | -4.3% | 11,035,686 |
| 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 |
451～
500
件表示中 / 2407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
