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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/08/08 | 1,448 | 1,451 | 1,427 | 1,431 | -7 | -0.5% | 4,932,795 |
| 2022/08/05 | 1,471 | 1,471 | 1,436 | 1,438 | -27 | -1.8% | 9,859,177 |
| 2022/08/04 | 1,460 | 1,470 | 1,455 | 1,465 | -19 | -1.3% | 8,344,625 |
| 2022/08/03 | 1,486 | 1,496 | 1,473 | 1,484 | -15 | -1% | 7,090,147 |
| 2022/08/02 | 1,476 | 1,506 | 1,473 | 1,499 | +39 | +2.7% | 10,579,352 |
| 2022/08/01 | 1,478 | 1,484 | 1,459 | 1,460 | -19 | -1.3% | 6,531,031 |
| 2022/07/29 | 1,465 | 1,487 | 1,457 | 1,479 | ±0 | ±0% | 7,143,581 |
| 2022/07/28 | 1,457 | 1,496 | 1,456 | 1,479 | -8 | -0.5% | 7,117,347 |
| 2022/07/27 | 1,505 | 1,510 | 1,482 | 1,487 | -9 | -0.6% | 7,005,124 |
| 2022/07/26 | 1,495 | 1,508 | 1,488 | 1,496 | +7 | +0.5% | 13,007,294 |
| 2022/07/25 | 1,491 | 1,495 | 1,474 | 1,489 | +21 | +1.4% | 13,389,523 |
| 2022/07/22 | 1,480 | 1,489 | 1,463 | 1,468 | -14 | -0.9% | 8,940,778 |
| 2022/07/21 | 1,501 | 1,507 | 1,481 | 1,482 | -13 | -0.9% | 9,470,225 |
| 2022/07/20 | 1,529 | 1,530 | 1,493 | 1,495 | -84 | -5.3% | 13,581,313 |
| 2022/07/19 | 1,575 | 1,599 | 1,567 | 1,579 | -17 | -1.1% | 10,374,347 |
| 2022/07/15 | 1,599 | 1,625 | 1,587 | 1,596 | -20 | -1.2% | 11,042,849 |
| 2022/07/14 | 1,653 | 1,657 | 1,607 | 1,616 | -21 | -1.3% | 12,085,743 |
| 2022/07/13 | 1,648 | 1,648 | 1,628 | 1,637 | -18 | -1.1% | 10,492,742 |
| 2022/07/12 | 1,614 | 1,662 | 1,611 | 1,655 | +57 | +3.6% | 11,204,697 |
| 2022/07/11 | 1,583 | 1,610 | 1,566 | 1,598 | -28 | -1.7% | 14,109,503 |
| 2022/07/08 | 1,620 | 1,628 | 1,588 | 1,626 | -11 | -0.7% | 20,055,426 |
| 2022/07/07 | 1,665 | 1,684 | 1,632 | 1,637 | -51 | -3% | 14,464,967 |
| 2022/07/06 | 1,684 | 1,696 | 1,664 | 1,688 | +39 | +2.4% | 12,492,121 |
| 2022/07/05 | 1,647 | 1,664 | 1,633 | 1,649 | -34 | -2% | 12,083,386 |
| 2022/07/04 | 1,689 | 1,711 | 1,669 | 1,683 | -29 | -1.7% | 15,948,317 |
| 2022/07/01 | 1,652 | 1,725 | 1,637 | 1,712 | +54 | +3.3% | 18,091,468 |
| 2022/06/30 | 1,613 | 1,664 | 1,613 | 1,658 | +51 | +3.2% | 14,222,078 |
| 2022/06/29 | 1,608 | 1,621 | 1,599 | 1,607 | +26 | +1.6% | 10,817,693 |
| 2022/06/28 | 1,613 | 1,613 | 1,581 | 1,581 | -20 | -1.2% | 10,743,834 |
| 2022/06/27 | 1,611 | 1,628 | 1,594 | 1,601 | -47 | -2.9% | 11,719,428 |
| 2022/06/24 | 1,688 | 1,696 | 1,646 | 1,648 | -42 | -2.5% | 14,357,937 |
| 2022/06/23 | 1,698 | 1,709 | 1,661 | 1,690 | -3 | -0.2% | 17,466,705 |
| 2022/06/22 | 1,656 | 1,695 | 1,655 | 1,693 | +9 | +0.5% | 8,447,775 |
| 2022/06/21 | 1,706 | 1,717 | 1,658 | 1,684 | -62 | -3.6% | 10,673,705 |
| 2022/06/20 | 1,690 | 1,781 | 1,690 | 1,746 | +23 | +1.3% | 14,296,268 |
| 2022/06/17 | 1,750 | 1,750 | 1,707 | 1,723 | +62 | +3.7% | 20,179,544 |
| 2022/06/16 | 1,611 | 1,662 | 1,596 | 1,661 | -15 | -0.9% | 12,589,847 |
| 2022/06/15 | 1,641 | 1,677 | 1,639 | 1,676 | +36 | +2.2% | 12,477,258 |
| 2022/06/14 | 1,663 | 1,673 | 1,635 | 1,640 | +45 | +2.8% | 13,885,211 |
| 2022/06/13 | 1,580 | 1,603 | 1,574 | 1,595 | +86 | +5.7% | 10,252,806 |
| 2022/06/10 | 1,487 | 1,510 | 1,483 | 1,509 | +48 | +3.3% | 6,467,727 |
| 2022/06/09 | 1,467 | 1,467 | 1,448 | 1,461 | -3 | -0.2% | 5,373,821 |
| 2022/06/08 | 1,475 | 1,481 | 1,464 | 1,464 | -30 | -2% | 5,095,287 |
| 2022/06/07 | 1,493 | 1,505 | 1,479 | 1,494 | -5 | -0.3% | 6,776,384 |
| 2022/06/06 | 1,538 | 1,543 | 1,491 | 1,499 | -17 | -1.1% | 6,879,867 |
| 2022/06/03 | 1,517 | 1,532 | 1,513 | 1,516 | -39 | -2.5% | 5,779,481 |
| 2022/06/02 | 1,559 | 1,573 | 1,551 | 1,555 | +3 | +0.2% | 6,713,062 |
| 2022/06/01 | 1,569 | 1,570 | 1,547 | 1,552 | -18 | -1.1% | 8,797,561 |
651～
700
件表示中 / 2377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
