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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/10 | 1,441 | 1,449 | 1,436 | 1,439 | +28 | +2% | 10,651,863 |
| 2022/11/09 | 1,390 | 1,416 | 1,390 | 1,411 | +14 | +1% | 9,023,724 |
| 2022/11/08 | 1,415 | 1,416 | 1,389 | 1,397 | -37 | -2.6% | 11,793,004 |
| 2022/11/07 | 1,447 | 1,452 | 1,428 | 1,434 | -35 | -2.4% | 8,523,417 |
| 2022/11/04 | 1,462 | 1,487 | 1,455 | 1,469 | +49 | +3.5% | 12,257,055 |
| 2022/11/02 | 1,429 | 1,429 | 1,418 | 1,420 | ±0 | ±0% | 8,907,722 |
| 2022/11/01 | 1,427 | 1,436 | 1,420 | 1,420 | -9 | -0.6% | 7,320,268 |
| 2022/10/31 | 1,439 | 1,450 | 1,428 | 1,429 | -53 | -3.6% | 10,475,380 |
| 2022/10/28 | 1,488 | 1,497 | 1,465 | 1,482 | +24 | +1.6% | 12,856,492 |
| 2022/10/27 | 1,451 | 1,458 | 1,446 | 1,458 | +10 | +0.7% | 6,798,912 |
| 2022/10/26 | 1,451 | 1,451 | 1,432 | 1,448 | -21 | -1.4% | 9,611,386 |
| 2022/10/25 | 1,477 | 1,486 | 1,458 | 1,469 | -28 | -1.9% | 12,382,484 |
| 2022/10/24 | 1,468 | 1,498 | 1,461 | 1,497 | -11 | -0.7% | 13,330,273 |
551～
600
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
