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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,663 | 1,709 | 1,650 | 1,709 | +21 | +1.2% | 2,440,157 |
| 2021/03/22 | 1,669 | 1,698 | 1,667 | 1,688 | +66 | +4.1% | 2,300,557 |
| 2021/03/19 | 1,614 | 1,639 | 1,594 | 1,622 | +45 | +2.9% | 2,235,644 |
| 2021/03/18 | 1,584 | 1,595 | 1,547 | 1,577 | -32 | -2% | 3,170,001 |
| 2021/03/17 | 1,621 | 1,621 | 1,602 | 1,609 | +3 | +0.2% | 1,645,373 |
| 2021/03/16 | 1,625 | 1,628 | 1,596 | 1,606 | -19 | -1.2% | 2,149,883 |
| 2021/03/15 | 1,620 | 1,637 | 1,612 | 1,625 | -7 | -0.4% | 1,948,787 |
| 2021/03/12 | 1,676 | 1,692 | 1,627 | 1,632 | -56 | -3.3% | 2,116,757 |
| 2021/03/11 | 1,713 | 1,717 | 1,686 | 1,688 | -23 | -1.3% | 2,185,921 |
| 2021/03/10 | 1,699 | 1,723 | 1,690 | 1,711 | -3 | -0.2% | 2,460,299 |
| 2021/03/09 | 1,747 | 1,767 | 1,712 | 1,714 | -39 | -2.2% | 3,152,483 |
| 2021/03/08 | 1,686 | 1,762 | 1,686 | 1,753 | +16 | +0.9% | 2,731,764 |
| 2021/03/05 | 1,755 | 1,803 | 1,737 | 1,737 | +10 | +0.6% | 5,359,733 |
| 2021/03/04 | 1,701 | 1,753 | 1,688 | 1,727 | +70 | +4.2% | 3,867,471 |
| 2021/03/03 | 1,662 | 1,683 | 1,652 | 1,657 | -17 | -1% | 1,873,472 |
| 2021/03/02 | 1,612 | 1,685 | 1,607 | 1,674 | +29 | +1.8% | 2,683,687 |
| 2021/03/01 | 1,657 | 1,668 | 1,642 | 1,645 | -75 | -4.4% | 1,388,338 |
| 2021/02/26 | 1,659 | 1,721 | 1,657 | 1,720 | +123 | +7.7% | 4,573,278 |
| 2021/02/25 | 1,594 | 1,606 | 1,591 | 1,597 | -57 | -3.4% | 2,253,090 |
| 2021/02/24 | 1,620 | 1,654 | 1,610 | 1,654 | +53 | +3.3% | 1,771,597 |
| 2021/02/22 | 1,588 | 1,610 | 1,569 | 1,601 | -18 | -1.1% | 2,188,756 |
| 2021/02/19 | 1,623 | 1,636 | 1,601 | 1,619 | +25 | +1.6% | 2,393,256 |
| 2021/02/18 | 1,581 | 1,604 | 1,559 | 1,594 | +7 | +0.4% | 1,949,790 |
| 2021/02/17 | 1,586 | 1,601 | 1,578 | 1,587 | +16 | +1% | 1,704,802 |
| 2021/02/16 | 1,600 | 1,602 | 1,544 | 1,571 | -43 | -2.7% | 3,088,348 |
| 2021/02/15 | 1,657 | 1,657 | 1,611 | 1,614 | -65 | -3.9% | 4,120,824 |
| 2021/02/12 | 1,662 | 1,690 | 1,660 | 1,679 | +3 | +0.2% | 1,449,263 |
| 2021/02/10 | 1,692 | 1,696 | 1,675 | 1,676 | -3 | -0.2% | 3,804,379 |
| 2021/02/09 | 1,678 | 1,697 | 1,669 | 1,679 | -13 | -0.8% | 6,222,608 |
| 2021/02/08 | 1,758 | 1,763 | 1,692 | 1,692 | -76 | -4.3% | 8,967,238 |
| 2021/02/05 | 1,785 | 1,799 | 1,768 | 1,768 | -54 | -3% | 4,724,832 |
| 2021/02/04 | 1,798 | 1,827 | 1,793 | 1,822 | +34 | +1.9% | 1,861,999 |
| 2021/02/03 | 1,810 | 1,818 | 1,783 | 1,788 | -36 | -2% | 2,486,976 |
| 2021/02/02 | 1,838 | 1,860 | 1,822 | 1,824 | -37 | -2% | 1,795,261 |
| 2021/02/01 | 1,924 | 1,927 | 1,858 | 1,861 | -60 | -3.1% | 4,082,885 |
| 2021/01/29 | 1,835 | 1,923 | 1,830 | 1,921 | +68 | +3.7% | 3,908,269 |
| 2021/01/28 | 1,874 | 1,875 | 1,830 | 1,853 | +59 | +3.3% | 1,722,660 |
| 2021/01/27 | 1,790 | 1,808 | 1,781 | 1,794 | -13 | -0.7% | 1,049,242 |
| 2021/01/26 | 1,787 | 1,811 | 1,783 | 1,807 | +31 | +1.7% | 1,002,944 |
| 2021/01/25 | 1,787 | 1,806 | 1,775 | 1,776 | -21 | -1.2% | 1,137,727 |
| 2021/01/22 | 1,804 | 1,811 | 1,789 | 1,797 | +14 | +0.8% | 2,330,259 |
| 2021/01/21 | 1,785 | 1,793 | 1,770 | 1,783 | -30 | -1.7% | 1,714,589 |
| 2021/01/20 | 1,776 | 1,828 | 1,774 | 1,813 | +14 | +0.8% | 2,469,846 |
| 2021/01/19 | 1,827 | 1,830 | 1,786 | 1,799 | -50 | -2.7% | 2,141,723 |
| 2021/01/18 | 1,857 | 1,868 | 1,836 | 1,849 | +32 | +1.8% | 1,790,336 |
| 2021/01/15 | 1,770 | 1,820 | 1,770 | 1,817 | +19 | +1.1% | 3,547,788 |
| 2021/01/14 | 1,827 | 1,831 | 1,757 | 1,798 | -25 | -1.4% | 5,940,324 |
| 2021/01/13 | 1,864 | 1,867 | 1,817 | 1,823 | -37 | -2% | 2,006,350 |
| 2021/01/12 | 1,875 | 1,890 | 1,847 | 1,860 | -13 | -0.7% | 8,178,472 |
| 2021/01/08 | 1,922 | 1,933 | 1,871 | 1,873 | -89 | -4.5% | 9,554,539 |
901～
950
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
