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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 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 |
751～
800
件表示中 / 2407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
