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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,504 | 1,510 | 1,498 | 1,508 | +15 | +1% | 7,323,516 |
| 2022/10/20 | 1,496 | 1,510 | 1,485 | 1,493 | +27 | +1.8% | 11,141,892 |
| 2022/10/19 | 1,473 | 1,475 | 1,455 | 1,466 | -11 | -0.7% | 9,240,416 |
| 2022/10/18 | 1,471 | 1,507 | 1,469 | 1,477 | -45 | -3% | 10,539,131 |
| 2022/10/17 | 1,520 | 1,537 | 1,517 | 1,522 | +36 | +2.4% | 10,605,394 |
| 2022/10/14 | 1,515 | 1,525 | 1,477 | 1,486 | -106 | -6.7% | 12,760,163 |
| 2022/10/13 | 1,571 | 1,592 | 1,571 | 1,592 | +20 | +1.3% | 7,678,505 |
| 2022/10/12 | 1,579 | 1,584 | 1,560 | 1,572 | -1 | -0.1% | 10,046,300 |
| 2022/10/11 | 1,547 | 1,576 | 1,539 | 1,573 | +80 | +5.4% | 13,259,266 |
| 2022/10/07 | 1,508 | 1,512 | 1,484 | 1,493 | +23 | +1.6% | 9,686,504 |
| 2022/10/06 | 1,491 | 1,492 | 1,463 | 1,470 | -23 | -1.5% | 7,867,722 |
| 2022/10/05 | 1,487 | 1,505 | 1,484 | 1,493 | -14 | -0.9% | 7,297,212 |
| 2022/10/04 | 1,546 | 1,549 | 1,507 | 1,507 | -98 | -6.1% | 10,383,111 |
| 2022/10/03 | 1,663 | 1,678 | 1,601 | 1,605 | -37 | -2.3% | 14,430,829 |
| 2022/09/30 | 1,604 | 1,654 | 1,598 | 1,642 | +70 | +4.5% | 14,985,921 |
| 2022/09/29 | 1,576 | 1,600 | 1,569 | 1,572 | -70 | -4.3% | 18,249,310 |
| 2022/09/28 | 1,601 | 1,665 | 1,594 | 1,642 | +53 | +3.3% | 28,703,914 |
| 2022/09/27 | 1,590 | 1,597 | 1,577 | 1,589 | -17 | -1.1% | 13,928,900 |
| 2022/09/26 | 1,578 | 1,609 | 1,572 | 1,606 | +82 | +5.4% | 17,333,632 |
| 2022/09/22 | 1,537 | 1,548 | 1,520 | 1,524 | +16 | +1.1% | 14,680,753 |
| 2022/09/21 | 1,493 | 1,510 | 1,491 | 1,508 | +42 | +2.9% | 12,750,397 |
| 2022/09/20 | 1,454 | 1,474 | 1,443 | 1,466 | -14 | -0.9% | 10,811,736 |
| 2022/09/16 | 1,477 | 1,486 | 1,472 | 1,480 | +32 | +2.2% | 11,497,195 |
| 2022/09/15 | 1,447 | 1,457 | 1,440 | 1,448 | -4 | -0.3% | 10,357,896 |
| 2022/09/14 | 1,456 | 1,458 | 1,434 | 1,452 | +76 | +5.5% | 18,053,257 |
| 2022/09/13 | 1,383 | 1,386 | 1,372 | 1,376 | -9 | -0.6% | 8,448,375 |
| 2022/09/12 | 1,386 | 1,395 | 1,376 | 1,385 | -31 | -2.2% | 11,727,209 |
| 2022/09/09 | 1,417 | 1,431 | 1,409 | 1,416 | -17 | -1.2% | 11,549,122 |
| 2022/09/08 | 1,468 | 1,470 | 1,431 | 1,433 | -69 | -4.6% | 11,417,747 |
| 2022/09/07 | 1,491 | 1,521 | 1,489 | 1,502 | +20 | +1.3% | 12,665,130 |
| 2022/09/06 | 1,477 | 1,490 | 1,462 | 1,482 | -2 | -0.1% | 11,589,769 |
| 2022/09/05 | 1,489 | 1,495 | 1,477 | 1,484 | +4 | +0.3% | 11,336,452 |
| 2022/09/02 | 1,468 | 1,488 | 1,468 | 1,480 | +2 | +0.1% | 10,423,838 |
| 2022/09/01 | 1,465 | 1,487 | 1,462 | 1,478 | +43 | +3% | 10,930,531 |
| 2022/08/31 | 1,453 | 1,457 | 1,433 | 1,435 | +12 | +0.8% | 14,538,648 |
| 2022/08/30 | 1,436 | 1,452 | 1,421 | 1,423 | -35 | -2.4% | 12,829,379 |
| 2022/08/29 | 1,455 | 1,468 | 1,450 | 1,458 | +72 | +5.2% | 17,830,401 |
| 2022/08/26 | 1,380 | 1,387 | 1,369 | 1,386 | -14 | -1% | 7,634,077 |
| 2022/08/25 | 1,407 | 1,413 | 1,395 | 1,400 | -15 | -1.1% | 8,041,892 |
| 2022/08/24 | 1,401 | 1,422 | 1,397 | 1,415 | +11 | +0.8% | 10,078,845 |
| 2022/08/23 | 1,393 | 1,410 | 1,391 | 1,404 | +30 | +2.2% | 12,272,186 |
| 2022/08/22 | 1,388 | 1,393 | 1,368 | 1,374 | +16 | +1.2% | 9,683,291 |
| 2022/08/19 | 1,342 | 1,360 | 1,338 | 1,358 | +1 | +0.1% | 7,830,141 |
| 2022/08/18 | 1,355 | 1,366 | 1,351 | 1,357 | +24 | +1.8% | 6,762,554 |
| 2022/08/17 | 1,355 | 1,358 | 1,332 | 1,333 | -31 | -2.3% | 9,863,368 |
| 2022/08/16 | 1,364 | 1,376 | 1,359 | 1,364 | -1 | -0.1% | 5,699,952 |
| 2022/08/15 | 1,384 | 1,386 | 1,362 | 1,365 | -33 | -2.4% | 5,661,524 |
| 2022/08/12 | 1,431 | 1,434 | 1,398 | 1,398 | -77 | -5.2% | 10,861,382 |
| 2022/08/10 | 1,466 | 1,484 | 1,463 | 1,475 | +19 | +1.3% | 6,545,633 |
| 2022/08/09 | 1,441 | 1,460 | 1,435 | 1,456 | +25 | +1.7% | 4,670,757 |
601～
650
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
