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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,931 | 1,931 | 1,897 | 1,910 | -4 | -0.2% | 8,487,461 |
| 2022/03/14 | 1,907 | 1,919 | 1,866 | 1,914 | -23 | -1.2% | 11,137,785 |
| 2022/03/11 | 1,900 | 1,967 | 1,895 | 1,937 | +76 | +4.1% | 11,882,383 |
| 2022/03/10 | 1,913 | 1,917 | 1,860 | 1,861 | -163 | -8.1% | 9,840,997 |
| 2022/03/09 | 1,997 | 2,030 | 1,962 | 2,024 | +7 | +0.3% | 8,318,939 |
| 2022/03/08 | 1,990 | 2,019 | 1,934 | 2,017 | +70 | +3.6% | 11,864,944 |
| 2022/03/07 | 1,918 | 1,979 | 1,912 | 1,947 | +109 | +5.9% | 10,469,552 |
| 2022/03/04 | 1,783 | 1,869 | 1,781 | 1,838 | +78 | +4.4% | 14,371,445 |
| 2022/03/03 | 1,749 | 1,773 | 1,741 | 1,760 | -29 | -1.6% | 4,340,422 |
| 2022/03/02 | 1,784 | 1,798 | 1,762 | 1,789 | +59 | +3.4% | 7,011,946 |
| 2022/03/01 | 1,728 | 1,733 | 1,707 | 1,730 | -43 | -2.4% | 5,480,267 |
| 2022/02/28 | 1,784 | 1,809 | 1,756 | 1,773 | -7 | -0.4% | 9,641,212 |
| 2022/02/25 | 1,810 | 1,819 | 1,780 | 1,780 | -74 | -4% | 9,774,186 |
| 2022/02/24 | 1,817 | 1,883 | 1,802 | 1,854 | +64 | +3.6% | 17,198,036 |
| 2022/02/22 | 1,797 | 1,817 | 1,777 | 1,790 | +61 | +3.5% | 11,353,009 |
| 2022/02/21 | 1,774 | 1,777 | 1,719 | 1,729 | +25 | +1.5% | 10,565,801 |
| 2022/02/18 | 1,729 | 1,745 | 1,691 | 1,704 | +15 | +0.9% | 11,096,475 |
| 2022/02/17 | 1,669 | 1,710 | 1,664 | 1,689 | +27 | +1.6% | 10,159,270 |
| 2022/02/16 | 1,666 | 1,678 | 1,661 | 1,662 | -82 | -4.7% | 6,082,943 |
| 2022/02/15 | 1,708 | 1,760 | 1,703 | 1,744 | +31 | +1.8% | 7,900,261 |
| 2022/02/14 | 1,708 | 1,730 | 1,700 | 1,713 | +75 | +4.6% | 9,261,117 |
| 2022/02/10 | 1,623 | 1,655 | 1,618 | 1,638 | -17 | -1% | 5,600,079 |
| 2022/02/09 | 1,665 | 1,676 | 1,649 | 1,655 | -36 | -2.1% | 6,212,408 |
| 2022/02/08 | 1,691 | 1,692 | 1,668 | 1,691 | -5 | -0.3% | 4,732,520 |
| 2022/02/07 | 1,692 | 1,716 | 1,687 | 1,696 | +22 | +1.3% | 6,676,037 |
| 2022/02/04 | 1,712 | 1,718 | 1,670 | 1,674 | -21 | -1.2% | 10,294,070 |
| 2022/02/03 | 1,698 | 1,707 | 1,688 | 1,695 | +32 | +1.9% | 7,009,121 |
| 2022/02/02 | 1,693 | 1,693 | 1,659 | 1,663 | -56 | -3.3% | 8,011,238 |
| 2022/02/01 | 1,690 | 1,729 | 1,678 | 1,719 | -10 | -0.6% | 8,976,406 |
| 2022/01/31 | 1,775 | 1,794 | 1,712 | 1,729 | -39 | -2.2% | 10,176,195 |
| 2022/01/28 | 1,796 | 1,829 | 1,761 | 1,768 | -78 | -4.2% | 12,198,450 |
| 2022/01/27 | 1,718 | 1,861 | 1,712 | 1,846 | +112 | +6.5% | 12,566,629 |
| 2022/01/26 | 1,723 | 1,757 | 1,713 | 1,734 | +12 | +0.7% | 7,716,091 |
| 2022/01/25 | 1,682 | 1,753 | 1,679 | 1,722 | +55 | +3.3% | 9,299,342 |
| 2022/01/24 | 1,711 | 1,714 | 1,662 | 1,667 | -7 | -0.4% | 9,097,122 |
| 2022/01/21 | 1,710 | 1,721 | 1,666 | 1,674 | +30 | +1.8% | 11,948,915 |
| 2022/01/20 | 1,695 | 1,713 | 1,631 | 1,644 | -39 | -2.3% | 16,134,426 |
| 2022/01/19 | 1,646 | 1,699 | 1,635 | 1,683 | +90 | +5.6% | 11,276,180 |
| 2022/01/18 | 1,571 | 1,608 | 1,545 | 1,593 | +9 | +0.6% | 11,705,608 |
| 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 |
751～
800
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
