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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,563 | 1,574 | 1,549 | 1,570 | +8 | +0.5% | 9,236,089 |
| 2022/05/30 | 1,592 | 1,600 | 1,557 | 1,562 | -70 | -4.3% | 10,287,768 |
| 2022/05/27 | 1,607 | 1,640 | 1,606 | 1,632 | -21 | -1.3% | 9,204,007 |
| 2022/05/26 | 1,645 | 1,656 | 1,617 | 1,653 | +6 | +0.4% | 9,165,811 |
| 2022/05/25 | 1,638 | 1,658 | 1,631 | 1,647 | +11 | +0.7% | 7,556,099 |
| 2022/05/24 | 1,607 | 1,638 | 1,607 | 1,636 | +27 | +1.7% | 7,624,375 |
| 2022/05/23 | 1,610 | 1,630 | 1,602 | 1,609 | -30 | -1.8% | 7,616,579 |
| 2022/05/20 | 1,673 | 1,681 | 1,636 | 1,639 | -44 | -2.6% | 8,543,063 |
| 2022/05/19 | 1,713 | 1,714 | 1,676 | 1,683 | +60 | +3.7% | 10,488,452 |
| 2022/05/18 | 1,631 | 1,643 | 1,603 | 1,623 | -31 | -1.9% | 7,143,115 |
| 2022/05/17 | 1,668 | 1,682 | 1,646 | 1,654 | -13 | -0.8% | 4,671,394 |
| 2022/05/16 | 1,639 | 1,682 | 1,630 | 1,667 | -18 | -1.1% | 7,214,559 |
| 2022/05/13 | 1,747 | 1,751 | 1,675 | 1,685 | -91 | -5.1% | 8,006,739 |
| 2022/05/12 | 1,766 | 1,784 | 1,739 | 1,776 | +62 | +3.6% | 9,899,966 |
| 2022/05/11 | 1,736 | 1,745 | 1,704 | 1,714 | -6 | -0.3% | 9,288,384 |
| 2022/05/10 | 1,726 | 1,771 | 1,710 | 1,720 | +21 | +1.2% | 11,903,212 |
| 2022/05/09 | 1,657 | 1,701 | 1,651 | 1,699 | +79 | +4.9% | 9,274,438 |
| 2022/05/06 | 1,654 | 1,677 | 1,610 | 1,620 | -25 | -1.5% | 7,600,553 |
| 2022/05/02 | 1,655 | 1,669 | 1,626 | 1,645 | +5 | +0.3% | 7,933,395 |
| 2022/04/28 | 1,697 | 1,706 | 1,637 | 1,640 | -60 | -3.5% | 6,760,117 |
| 2022/04/27 | 1,724 | 1,741 | 1,697 | 1,700 | +41 | +2.5% | 8,766,211 |
| 2022/04/26 | 1,650 | 1,674 | 1,646 | 1,659 | -17 | -1% | 6,604,170 |
| 2022/04/25 | 1,678 | 1,688 | 1,653 | 1,676 | +64 | +4% | 10,682,264 |
| 2022/04/22 | 1,617 | 1,637 | 1,604 | 1,612 | +49 | +3.1% | 9,952,193 |
| 2022/04/21 | 1,597 | 1,598 | 1,558 | 1,563 | -38 | -2.4% | 8,800,018 |
| 2022/04/20 | 1,600 | 1,621 | 1,580 | 1,601 | -28 | -1.7% | 9,017,155 |
| 2022/04/19 | 1,616 | 1,656 | 1,614 | 1,629 | -24 | -1.5% | 6,819,219 |
| 2022/04/18 | 1,652 | 1,681 | 1,646 | 1,653 | +36 | +2.2% | 6,530,981 |
| 2022/04/15 | 1,648 | 1,656 | 1,604 | 1,617 | +9 | +0.6% | 9,320,507 |
| 2022/04/14 | 1,637 | 1,643 | 1,604 | 1,608 | -39 | -2.4% | 5,643,499 |
| 2022/04/13 | 1,705 | 1,709 | 1,644 | 1,647 | -69 | -4% | 9,399,974 |
| 2022/04/12 | 1,688 | 1,720 | 1,673 | 1,716 | +60 | +3.6% | 8,168,631 |
| 2022/04/11 | 1,651 | 1,668 | 1,634 | 1,656 | +20 | +1.2% | 8,281,005 |
| 2022/04/08 | 1,616 | 1,664 | 1,611 | 1,636 | -11 | -0.7% | 6,658,752 |
| 2022/04/07 | 1,640 | 1,657 | 1,637 | 1,647 | +54 | +3.4% | 5,955,693 |
| 2022/04/06 | 1,579 | 1,610 | 1,574 | 1,593 | +47 | +3% | 7,884,135 |
| 2022/04/05 | 1,528 | 1,560 | 1,525 | 1,546 | -6 | -0.4% | 6,209,506 |
| 2022/04/04 | 1,561 | 1,570 | 1,549 | 1,552 | -5 | -0.3% | 5,878,556 |
| 2022/04/01 | 1,568 | 1,589 | 1,551 | 1,557 | +14 | +0.9% | 7,221,849 |
| 2022/03/31 | 1,550 | 1,551 | 1,512 | 1,543 | +22 | +1.4% | 8,057,419 |
| 2022/03/30 | 1,492 | 1,553 | 1,492 | 1,521 | -4 | -0.3% | 8,846,850 |
| 2022/03/29 | 1,531 | 1,543 | 1,523 | 1,525 | -31 | -2% | 5,194,373 |
| 2022/03/28 | 1,541 | 1,571 | 1,541 | 1,556 | +22 | +1.4% | 5,641,058 |
| 2022/03/25 | 1,511 | 1,556 | 1,511 | 1,534 | -5 | -0.3% | 8,910,369 |
| 2022/03/24 | 1,585 | 1,592 | 1,538 | 1,539 | -6 | -0.4% | 7,536,587 |
| 2022/03/23 | 1,585 | 1,590 | 1,544 | 1,545 | -100 | -6.1% | 7,381,625 |
| 2022/03/22 | 1,655 | 1,659 | 1,637 | 1,645 | -47 | -2.8% | 4,765,692 |
| 2022/03/18 | 1,724 | 1,727 | 1,691 | 1,692 | -29 | -1.7% | 6,517,850 |
| 2022/03/17 | 1,742 | 1,758 | 1,712 | 1,721 | -127 | -6.9% | 11,067,106 |
| 2022/03/16 | 1,876 | 1,894 | 1,839 | 1,848 | -62 | -3.2% | 8,472,125 |
701～
750
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
