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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,435 | 1,436 | 1,406 | 1,415 | -9 | -0.6% | 7,192,866 |
| 2023/01/24 | 1,437 | 1,438 | 1,414 | 1,424 | -42 | -2.9% | 9,818,467 |
| 2023/01/23 | 1,469 | 1,481 | 1,464 | 1,466 | -43 | -2.8% | 6,132,338 |
| 2023/01/20 | 1,533 | 1,537 | 1,507 | 1,509 | -16 | -1% | 6,956,180 |
| 2023/01/19 | 1,512 | 1,530 | 1,504 | 1,525 | +43 | +2.9% | 7,282,914 |
| 2023/01/18 | 1,546 | 1,551 | 1,478 | 1,482 | -77 | -4.9% | 10,622,047 |
| 2023/01/17 | 1,589 | 1,592 | 1,552 | 1,559 | -41 | -2.6% | 7,540,742 |
| 2023/01/16 | 1,599 | 1,610 | 1,586 | 1,600 | +34 | +2.2% | 11,953,172 |
| 2023/01/13 | 1,546 | 1,568 | 1,533 | 1,566 | +41 | +2.7% | 11,121,912 |
| 2023/01/12 | 1,520 | 1,535 | 1,515 | 1,525 | -2 | -0.1% | 6,133,023 |
| 2023/01/11 | 1,539 | 1,539 | 1,522 | 1,527 | -32 | -2.1% | 6,871,908 |
| 2023/01/10 | 1,551 | 1,564 | 1,540 | 1,559 | -24 | -1.5% | 8,237,785 |
| 2023/01/06 | 1,614 | 1,614 | 1,576 | 1,583 | -19 | -1.2% | 12,092,963 |
| 2023/01/05 | 1,596 | 1,612 | 1,585 | 1,602 | -14 | -0.9% | 11,790,787 |
| 2023/01/04 | 1,600 | 1,623 | 1,598 | 1,616 | +45 | +2.9% | 15,317,418 |
| 2022/12/30 | 1,553 | 1,574 | 1,545 | 1,571 | -3 | -0.2% | 9,337,065 |
| 2022/12/29 | 1,575 | 1,589 | 1,568 | 1,574 | +26 | +1.7% | 10,013,241 |
| 2022/12/28 | 1,552 | 1,564 | 1,545 | 1,548 | +15 | +1% | 9,012,227 |
| 2022/12/27 | 1,519 | 1,534 | 1,513 | 1,533 | -8 | -0.5% | 10,474,945 |
| 2022/12/26 | 1,554 | 1,554 | 1,535 | 1,541 | -20 | -1.3% | 8,568,025 |
| 2022/12/23 | 1,564 | 1,576 | 1,553 | 1,561 | +32 | +2.1% | 14,160,839 |
| 2022/12/22 | 1,518 | 1,542 | 1,517 | 1,529 | -15 | -1% | 11,718,458 |
| 2022/12/21 | 1,524 | 1,557 | 1,516 | 1,544 | +22 | +1.4% | 21,719,702 |
| 2022/12/20 | 1,448 | 1,539 | 1,440 | 1,522 | +72 | +5% | 28,691,122 |
| 2022/12/19 | 1,446 | 1,460 | 1,439 | 1,450 | +29 | +2% | 15,411,558 |
| 2022/12/16 | 1,410 | 1,424 | 1,403 | 1,421 | +51 | +3.7% | 15,094,715 |
| 2022/12/15 | 1,373 | 1,375 | 1,357 | 1,370 | +13 | +1% | 6,872,606 |
| 2022/12/14 | 1,372 | 1,376 | 1,355 | 1,357 | -21 | -1.5% | 10,116,783 |
| 2022/12/13 | 1,369 | 1,384 | 1,363 | 1,378 | -13 | -0.9% | 7,828,766 |
| 2022/12/12 | 1,402 | 1,403 | 1,388 | 1,391 | +8 | +0.6% | 8,997,803 |
| 2022/12/09 | 1,406 | 1,411 | 1,379 | 1,383 | -35 | -2.5% | 12,031,702 |
| 2022/12/08 | 1,413 | 1,436 | 1,411 | 1,418 | +10 | +0.7% | 14,531,154 |
| 2022/12/07 | 1,409 | 1,412 | 1,397 | 1,408 | +22 | +1.6% | 11,366,929 |
| 2022/12/06 | 1,408 | 1,408 | 1,382 | 1,386 | -7 | -0.5% | 10,957,548 |
| 2022/12/05 | 1,399 | 1,407 | 1,390 | 1,393 | -5 | -0.4% | 12,057,277 |
| 2022/12/02 | 1,374 | 1,409 | 1,374 | 1,398 | +44 | +3.2% | 14,151,235 |
| 2022/12/01 | 1,332 | 1,355 | 1,332 | 1,354 | -27 | -2% | 14,176,930 |
| 2022/11/30 | 1,387 | 1,396 | 1,380 | 1,381 | +8 | +0.6% | 9,801,391 |
| 2022/11/29 | 1,378 | 1,387 | 1,371 | 1,373 | +10 | +0.7% | 10,555,580 |
| 2022/11/28 | 1,355 | 1,374 | 1,353 | 1,363 | +14 | +1% | 12,263,557 |
| 2022/11/25 | 1,343 | 1,353 | 1,341 | 1,349 | +7 | +0.5% | 6,750,914 |
| 2022/11/24 | 1,339 | 1,342 | 1,330 | 1,342 | -24 | -1.8% | 10,754,588 |
| 2022/11/22 | 1,376 | 1,376 | 1,359 | 1,366 | -19 | -1.4% | 11,025,176 |
| 2022/11/21 | 1,382 | 1,395 | 1,378 | 1,385 | -3 | -0.2% | 9,019,380 |
| 2022/11/18 | 1,381 | 1,391 | 1,373 | 1,388 | +4 | +0.3% | 10,864,898 |
| 2022/11/17 | 1,388 | 1,389 | 1,376 | 1,384 | +7 | +0.5% | 11,524,125 |
| 2022/11/16 | 1,380 | 1,405 | 1,372 | 1,377 | -2 | -0.1% | 15,207,777 |
| 2022/11/15 | 1,389 | 1,390 | 1,375 | 1,379 | -4 | -0.3% | 9,703,859 |
| 2022/11/14 | 1,362 | 1,383 | 1,357 | 1,383 | +30 | +2.2% | 14,912,217 |
| 2022/11/11 | 1,366 | 1,373 | 1,347 | 1,353 | -86 | -6% | 14,929,450 |
451～
500
件表示中 / 2288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
