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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/03/20 | 1,413 | 1,448 | 1,403 | 1,444 | +34 | +2.4% | 13,186,058 |
| 2023/03/17 | 1,420 | 1,437 | 1,404 | 1,410 | -34 | -2.4% | 9,738,969 |
| 2023/03/16 | 1,479 | 1,481 | 1,436 | 1,444 | +24 | +1.7% | 13,647,977 |
| 2023/03/15 | 1,394 | 1,433 | 1,394 | 1,420 | -1 | -0.1% | 11,380,873 |
| 2023/03/14 | 1,407 | 1,433 | 1,406 | 1,421 | +63 | +4.6% | 17,333,160 |
| 2023/03/13 | 1,351 | 1,380 | 1,351 | 1,358 | +27 | +2% | 14,581,802 |
| 2023/03/10 | 1,315 | 1,334 | 1,306 | 1,331 | +43 | +3.3% | 8,041,006 |
| 2023/03/09 | 1,286 | 1,294 | 1,278 | 1,288 | -19 | -1.5% | 6,694,443 |
| 2023/03/08 | 1,323 | 1,324 | 1,301 | 1,307 | -8 | -0.6% | 6,575,558 |
| 2023/03/07 | 1,327 | 1,327 | 1,309 | 1,315 | -7 | -0.5% | 7,110,724 |
| 2023/03/06 | 1,329 | 1,332 | 1,318 | 1,322 | -33 | -2.4% | 10,112,383 |
| 2023/03/03 | 1,379 | 1,382 | 1,350 | 1,355 | -41 | -2.9% | 11,412,440 |
| 2023/03/02 | 1,395 | 1,408 | 1,386 | 1,396 | ±0 | ±0% | 7,332,753 |
| 2023/03/01 | 1,410 | 1,418 | 1,395 | 1,396 | -8 | -0.6% | 6,269,016 |
| 2023/02/28 | 1,395 | 1,408 | 1,389 | 1,404 | +1 | +0.1% | 7,126,976 |
| 2023/02/27 | 1,416 | 1,419 | 1,401 | 1,403 | -2 | -0.1% | 5,920,492 |
| 2023/02/24 | 1,434 | 1,436 | 1,402 | 1,405 | -34 | -2.4% | 8,128,285 |
| 2023/02/22 | 1,425 | 1,448 | 1,420 | 1,439 | +36 | +2.6% | 9,585,531 |
501～
550
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
