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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 1,620 | 1,622 | 1,600 | 1,606 | +20 | +1.3% | 5,095,587 |
| 2021/10/22 | 1,607 | 1,614 | 1,563 | 1,586 | -10 | -0.6% | 8,381,393 |
| 2021/10/21 | 1,553 | 1,599 | 1,541 | 1,596 | +58 | +3.8% | 9,000,791 |
| 2021/10/20 | 1,520 | 1,542 | 1,513 | 1,538 | -5 | -0.3% | 4,986,525 |
| 2021/10/19 | 1,555 | 1,558 | 1,535 | 1,543 | -20 | -1.3% | 5,627,605 |
| 2021/10/18 | 1,555 | 1,575 | 1,549 | 1,563 | +6 | +0.4% | 6,660,001 |
| 2021/10/15 | 1,582 | 1,598 | 1,557 | 1,557 | -60 | -3.7% | 10,592,395 |
| 2021/10/14 | 1,651 | 1,655 | 1,613 | 1,617 | -49 | -2.9% | 12,145,542 |
| 2021/10/13 | 1,678 | 1,685 | 1,639 | 1,666 | +9 | +0.5% | 7,838,134 |
| 2021/10/12 | 1,634 | 1,665 | 1,629 | 1,657 | +32 | +2% | 6,543,146 |
| 2021/10/11 | 1,687 | 1,698 | 1,615 | 1,625 | -55 | -3.3% | 12,022,714 |
| 2021/10/08 | 1,671 | 1,683 | 1,645 | 1,680 | -44 | -2.6% | 14,232,745 |
| 2021/10/07 | 1,726 | 1,735 | 1,681 | 1,724 | -25 | -1.4% | 12,912,919 |
| 2021/10/06 | 1,684 | 1,777 | 1,662 | 1,749 | +37 | +2.2% | 14,877,304 |
| 2021/10/05 | 1,700 | 1,754 | 1,690 | 1,712 | +74 | +4.5% | 17,393,208 |
| 2021/10/04 | 1,567 | 1,650 | 1,567 | 1,638 | +37 | +2.3% | 19,249,258 |
| 2021/10/01 | 1,552 | 1,612 | 1,536 | 1,601 | +73 | +4.8% | 14,152,375 |
| 2021/09/30 | 1,515 | 1,546 | 1,513 | 1,528 | +6 | +0.4% | 6,429,873 |
| 2021/09/29 | 1,513 | 1,543 | 1,507 | 1,522 | +46 | +3.1% | 15,683,469 |
| 2021/09/28 | 1,476 | 1,493 | 1,474 | 1,476 | +5 | +0.3% | 8,308,275 |
| 2021/09/27 | 1,467 | 1,474 | 1,454 | 1,471 | +2 | +0.1% | 3,983,439 |
| 2021/09/24 | 1,469 | 1,484 | 1,467 | 1,469 | -62 | -4% | 4,335,753 |
| 2021/09/22 | 1,520 | 1,540 | 1,509 | 1,531 | +20 | +1.3% | 9,168,345 |
| 2021/09/21 | 1,511 | 1,513 | 1,492 | 1,511 | +64 | +4.4% | 9,273,133 |
| 2021/09/17 | 1,460 | 1,464 | 1,445 | 1,447 | -19 | -1.3% | 4,819,809 |
| 2021/09/16 | 1,440 | 1,478 | 1,438 | 1,466 | +16 | +1.1% | 5,426,374 |
| 2021/09/15 | 1,454 | 1,465 | 1,443 | 1,450 | +17 | +1.2% | 4,246,063 |
| 2021/09/14 | 1,443 | 1,450 | 1,421 | 1,433 | -22 | -1.5% | 7,119,107 |
| 2021/09/13 | 1,464 | 1,478 | 1,455 | 1,455 | -9 | -0.6% | 6,895,076 |
| 2021/09/10 | 1,494 | 1,497 | 1,462 | 1,464 | -36 | -2.4% | 6,944,956 |
| 2021/09/09 | 1,506 | 1,510 | 1,491 | 1,500 | +17 | +1.1% | 5,338,444 |
| 2021/09/08 | 1,518 | 1,521 | 1,477 | 1,483 | -28 | -1.9% | 8,601,050 |
| 2021/09/07 | 1,512 | 1,518 | 1,496 | 1,511 | -27 | -1.8% | 4,556,126 |
| 2021/09/06 | 1,547 | 1,558 | 1,531 | 1,538 | -58 | -3.6% | 5,630,276 |
| 2021/09/03 | 1,657 | 1,659 | 1,591 | 1,596 | -69 | -4.1% | 8,296,094 |
| 2021/09/02 | 1,668 | 1,679 | 1,654 | 1,665 | -8 | -0.5% | 4,049,612 |
| 2021/09/01 | 1,711 | 1,711 | 1,673 | 1,673 | -45 | -2.6% | 6,298,279 |
| 2021/08/31 | 1,772 | 1,782 | 1,711 | 1,718 | -43 | -2.4% | 11,282,841 |
| 2021/08/30 | 1,749 | 1,776 | 1,741 | 1,761 | -19 | -1.1% | 3,126,961 |
| 2021/08/27 | 1,788 | 1,800 | 1,773 | 1,780 | +14 | +0.8% | 6,179,245 |
| 2021/08/26 | 1,759 | 1,774 | 1,755 | 1,766 | -1 | -0.1% | 3,264,549 |
| 2021/08/25 | 1,760 | 1,774 | 1,747 | 1,767 | -1 | -0.1% | 3,702,736 |
| 2021/08/24 | 1,779 | 1,779 | 1,757 | 1,768 | -32 | -1.8% | 4,727,619 |
| 2021/08/23 | 1,838 | 1,838 | 1,792 | 1,800 | -65 | -3.5% | 8,308,571 |
| 2021/08/20 | 1,838 | 1,873 | 1,824 | 1,865 | +37 | +2% | 7,527,268 |
| 2021/08/19 | 1,818 | 1,832 | 1,800 | 1,828 | +39 | +2.2% | 6,885,356 |
| 2021/08/18 | 1,818 | 1,822 | 1,779 | 1,789 | -23 | -1.3% | 7,162,978 |
| 2021/08/17 | 1,775 | 1,812 | 1,769 | 1,812 | +12 | +0.7% | 6,627,964 |
| 2021/08/16 | 1,764 | 1,812 | 1,761 | 1,800 | +59 | +3.4% | 6,971,641 |
| 2021/08/13 | 1,732 | 1,747 | 1,731 | 1,741 | +2 | +0.1% | 4,413,024 |
851～
900
件表示中 / 2383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
