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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,586 | 1,591 | 1,570 | 1,584 | -24 | -1.5% | 6,713,593 |
| 2022/01/14 | 1,596 | 1,635 | 1,594 | 1,608 | +39 | +2.5% | 9,213,887 |
| 2022/01/13 | 1,551 | 1,571 | 1,549 | 1,569 | +32 | +2.1% | 4,738,193 |
| 2022/01/12 | 1,572 | 1,572 | 1,533 | 1,537 | -63 | -3.9% | 6,215,502 |
| 2022/01/11 | 1,584 | 1,616 | 1,572 | 1,600 | +30 | +1.9% | 9,974,045 |
| 2022/01/07 | 1,548 | 1,594 | 1,535 | 1,570 | ±0 | ±0% | 8,413,728 |
| 2022/01/06 | 1,514 | 1,570 | 1,506 | 1,570 | +86 | +5.8% | 10,243,396 |
| 2022/01/05 | 1,491 | 1,498 | 1,479 | 1,484 | -6 | -0.4% | 6,162,576 |
| 2022/01/04 | 1,513 | 1,526 | 1,486 | 1,490 | -50 | -3.2% | 6,620,886 |
| 2021/12/30 | 1,544 | 1,566 | 1,530 | 1,540 | +7 | +0.5% | 3,996,315 |
| 2021/12/29 | 1,521 | 1,550 | 1,510 | 1,533 | +16 | +1.1% | 3,134,294 |
| 2021/12/28 | 1,529 | 1,538 | 1,510 | 1,517 | -42 | -2.7% | 3,469,462 |
| 2021/12/27 | 1,549 | 1,562 | 1,546 | 1,559 | +14 | +0.9% | 8,330,977 |
| 2021/12/24 | 1,545 | 1,550 | 1,538 | 1,545 | -2 | -0.1% | 1,928,467 |
| 2021/12/23 | 1,556 | 1,564 | 1,547 | 1,547 | -28 | -1.8% | 4,691,354 |
| 2021/12/22 | 1,567 | 1,583 | 1,559 | 1,575 | -2 | -0.1% | 3,463,385 |
| 2021/12/21 | 1,600 | 1,614 | 1,577 | 1,577 | -70 | -4.3% | 9,249,569 |
| 2021/12/20 | 1,607 | 1,653 | 1,590 | 1,647 | +66 | +4.2% | 7,819,524 |
| 2021/12/17 | 1,549 | 1,584 | 1,541 | 1,581 | +60 | +3.9% | 11,796,621 |
| 2021/12/16 | 1,530 | 1,557 | 1,521 | 1,521 | -68 | -4.3% | 8,310,546 |
| 2021/12/15 | 1,605 | 1,606 | 1,585 | 1,589 | -8 | -0.5% | 6,948,820 |
| 2021/12/14 | 1,584 | 1,610 | 1,569 | 1,597 | +26 | +1.7% | 9,354,228 |
| 2021/12/13 | 1,568 | 1,579 | 1,555 | 1,571 | -27 | -1.7% | 3,140,029 |
| 2021/12/10 | 1,586 | 1,602 | 1,567 | 1,598 | +34 | +2.2% | 3,473,704 |
| 2021/12/09 | 1,554 | 1,564 | 1,545 | 1,564 | +15 | +1% | 2,644,862 |
| 2021/12/08 | 1,552 | 1,579 | 1,546 | 1,549 | -30 | -1.9% | 3,890,183 |
| 2021/12/07 | 1,630 | 1,658 | 1,577 | 1,579 | -83 | -5% | 9,587,011 |
| 2021/12/06 | 1,653 | 1,690 | 1,650 | 1,662 | +12 | +0.7% | 6,780,901 |
| 2021/12/03 | 1,672 | 1,704 | 1,650 | 1,650 | -31 | -1.8% | 10,213,443 |
| 2021/12/02 | 1,700 | 1,701 | 1,661 | 1,681 | +15 | +0.9% | 11,256,278 |
| 2021/12/01 | 1,674 | 1,708 | 1,642 | 1,666 | -16 | -1% | 11,293,953 |
| 2021/11/30 | 1,581 | 1,683 | 1,577 | 1,682 | +53 | +3.3% | 13,881,472 |
| 2021/11/29 | 1,618 | 1,640 | 1,574 | 1,629 | +51 | +3.2% | 17,645,531 |
| 2021/11/26 | 1,518 | 1,592 | 1,518 | 1,578 | +79 | +5.3% | 12,934,930 |
| 2021/11/25 | 1,506 | 1,507 | 1,493 | 1,499 | -23 | -1.5% | 3,362,540 |
| 2021/11/24 | 1,486 | 1,530 | 1,476 | 1,522 | +49 | +3.3% | 14,182,600 |
| 2021/11/22 | 1,492 | 1,498 | 1,471 | 1,473 | -4 | -0.3% | 8,894,134 |
| 2021/11/19 | 1,492 | 1,495 | 1,475 | 1,477 | -16 | -1.1% | 8,344,263 |
| 2021/11/18 | 1,494 | 1,512 | 1,480 | 1,493 | +10 | +0.7% | 15,316,870 |
| 2021/11/17 | 1,465 | 1,490 | 1,462 | 1,483 | +10 | +0.7% | 4,935,018 |
| 2021/11/16 | 1,480 | 1,485 | 1,456 | 1,473 | -2 | -0.1% | 13,783,509 |
| 2021/11/15 | 1,472 | 1,482 | 1,467 | 1,475 | -16 | -1.1% | 8,416,328 |
| 2021/11/12 | 1,514 | 1,514 | 1,487 | 1,491 | -36 | -2.4% | 13,909,158 |
| 2021/11/11 | 1,555 | 1,555 | 1,520 | 1,527 | -19 | -1.2% | 12,738,424 |
| 2021/11/10 | 1,535 | 1,548 | 1,524 | 1,546 | +18 | +1.2% | 8,469,149 |
| 2021/11/09 | 1,489 | 1,531 | 1,473 | 1,528 | +25 | +1.7% | 9,603,899 |
| 2021/11/08 | 1,479 | 1,504 | 1,477 | 1,503 | +10 | +0.7% | 3,147,647 |
| 2021/11/05 | 1,474 | 1,504 | 1,473 | 1,493 | +18 | +1.2% | 5,202,141 |
| 2021/11/04 | 1,465 | 1,483 | 1,463 | 1,475 | -30 | -2% | 9,330,567 |
| 2021/11/02 | 1,503 | 1,510 | 1,494 | 1,505 | +17 | +1.1% | 5,834,000 |
701～
750
件表示中 / 2288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
