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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,622 | 1,651 | 1,616 | 1,647 | -5 | -0.3% | 3,835,891 |
| 2021/06/04 | 1,660 | 1,675 | 1,648 | 1,652 | +12 | +0.7% | 5,392,625 |
| 2021/06/03 | 1,659 | 1,664 | 1,630 | 1,640 | -16 | -1% | 6,121,577 |
| 2021/06/02 | 1,682 | 1,699 | 1,647 | 1,656 | -12 | -0.7% | 6,703,612 |
| 2021/06/01 | 1,644 | 1,693 | 1,638 | 1,668 | +5 | +0.3% | 4,814,277 |
| 2021/05/31 | 1,647 | 1,672 | 1,632 | 1,663 | +33 | +2% | 7,884,943 |
| 2021/05/28 | 1,647 | 1,662 | 1,626 | 1,630 | -74 | -4.3% | 4,480,916 |
| 2021/05/27 | 1,702 | 1,726 | 1,698 | 1,704 | +12 | +0.7% | 7,717,938 |
| 2021/05/26 | 1,719 | 1,722 | 1,683 | 1,692 | -10 | -0.6% | 7,503,565 |
| 2021/05/25 | 1,704 | 1,717 | 1,700 | 1,702 | -25 | -1.4% | 2,915,743 |
| 2021/05/24 | 1,744 | 1,745 | 1,699 | 1,727 | -6 | -0.3% | 3,168,991 |
| 2021/05/21 | 1,735 | 1,749 | 1,720 | 1,733 | -27 | -1.5% | 7,428,551 |
| 2021/05/20 | 1,787 | 1,800 | 1,750 | 1,760 | -6 | -0.3% | 5,708,412 |
| 2021/05/19 | 1,785 | 1,793 | 1,746 | 1,766 | +43 | +2.5% | 7,988,134 |
| 2021/05/18 | 1,783 | 1,783 | 1,713 | 1,723 | -78 | -4.3% | 5,304,976 |
| 2021/05/17 | 1,736 | 1,826 | 1,735 | 1,801 | +35 | +2% | 5,935,329 |
| 2021/05/14 | 1,794 | 1,816 | 1,760 | 1,766 | -85 | -4.6% | 3,255,079 |
| 2021/05/13 | 1,812 | 1,860 | 1,808 | 1,851 | +87 | +4.9% | 7,194,055 |
| 2021/05/12 | 1,700 | 1,797 | 1,682 | 1,764 | +56 | +3.3% | 10,782,209 |
| 2021/05/11 | 1,640 | 1,718 | 1,633 | 1,708 | +100 | +6.2% | 5,792,934 |
| 2021/05/10 | 1,624 | 1,629 | 1,591 | 1,608 | -18 | -1.1% | 6,299,671 |
| 2021/05/07 | 1,628 | 1,642 | 1,617 | 1,626 | -4 | -0.2% | 8,278,868 |
| 2021/05/06 | 1,668 | 1,668 | 1,619 | 1,630 | -59 | -3.5% | 6,198,426 |
| 2021/04/30 | 1,672 | 1,697 | 1,664 | 1,689 | +25 | +1.5% | 3,537,950 |
| 2021/04/28 | 1,680 | 1,686 | 1,655 | 1,664 | -5 | -0.3% | 2,828,645 |
| 2021/04/27 | 1,646 | 1,670 | 1,645 | 1,669 | +15 | +0.9% | 2,013,010 |
| 2021/04/26 | 1,664 | 1,683 | 1,643 | 1,654 | -15 | -0.9% | 6,807,953 |
| 2021/04/23 | 1,685 | 1,699 | 1,666 | 1,669 | +18 | +1.1% | 4,386,667 |
| 2021/04/22 | 1,690 | 1,697 | 1,651 | 1,651 | -81 | -4.7% | 4,177,894 |
| 2021/04/21 | 1,723 | 1,743 | 1,701 | 1,732 | +69 | +4.1% | 3,859,934 |
| 2021/04/20 | 1,637 | 1,674 | 1,637 | 1,663 | +60 | +3.7% | 3,202,621 |
| 2021/04/19 | 1,600 | 1,618 | 1,587 | 1,603 | +5 | +0.3% | 3,579,840 |
| 2021/04/16 | 1,589 | 1,609 | 1,587 | 1,598 | -6 | -0.4% | 4,855,571 |
| 2021/04/15 | 1,616 | 1,617 | 1,590 | 1,604 | -3 | -0.2% | 4,645,904 |
| 2021/04/14 | 1,597 | 1,614 | 1,597 | 1,607 | +15 | +0.9% | 1,712,294 |
| 2021/04/13 | 1,609 | 1,613 | 1,578 | 1,592 | -23 | -1.4% | 2,375,402 |
| 2021/04/12 | 1,582 | 1,617 | 1,580 | 1,615 | +23 | +1.4% | 2,823,690 |
| 2021/04/09 | 1,578 | 1,592 | 1,560 | 1,592 | -5 | -0.3% | 9,459,647 |
| 2021/04/08 | 1,605 | 1,621 | 1,596 | 1,597 | +1 | +0.1% | 3,176,995 |
| 2021/04/07 | 1,595 | 1,620 | 1,582 | 1,596 | -4 | -0.3% | 1,971,807 |
| 2021/04/06 | 1,546 | 1,604 | 1,545 | 1,600 | +41 | +2.6% | 2,542,831 |
| 2021/04/05 | 1,557 | 1,567 | 1,547 | 1,559 | -24 | -1.5% | 1,997,582 |
| 2021/04/02 | 1,597 | 1,602 | 1,583 | 1,583 | -53 | -3.2% | 2,559,772 |
| 2021/04/01 | 1,631 | 1,646 | 1,615 | 1,636 | -20 | -1.2% | 3,581,110 |
| 2021/03/31 | 1,650 | 1,664 | 1,643 | 1,656 | +22 | +1.3% | 1,972,537 |
| 2021/03/30 | 1,638 | 1,651 | 1,627 | 1,634 | -32 | -1.9% | 2,154,334 |
| 2021/03/29 | 1,641 | 1,681 | 1,636 | 1,666 | -14 | -0.8% | 3,780,495 |
| 2021/03/26 | 1,692 | 1,711 | 1,675 | 1,680 | -60 | -3.4% | 3,232,366 |
| 2021/03/25 | 1,774 | 1,778 | 1,726 | 1,740 | -37 | -2.1% | 3,513,599 |
| 2021/03/24 | 1,738 | 1,783 | 1,725 | 1,777 | +68 | +4% | 4,088,696 |
851～
900
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
