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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 599 | 604 | 597 | 601 | +1 | +0.2% | 7,712,609 |
| 2024/02/27 | 600 | 604 | 594 | 600 | -1 | -0.2% | 9,400,335 |
| 2024/02/26 | 596 | 602 | 594 | 601 | -4 | -0.7% | 7,477,341 |
| 2024/02/22 | 612 | 620 | 602 | 605 | -27 | -4.3% | 16,104,356 |
| 2024/02/21 | 634 | 638 | 629 | 632 | +3 | +0.5% | 9,099,923 |
| 2024/02/20 | 623 | 632 | 616 | 629 | +3 | +0.5% | 9,151,884 |
| 2024/02/19 | 626 | 632 | 622 | 626 | ±0 | ±0% | 5,834,393 |
| 2024/02/16 | 618 | 629 | 612 | 626 | -9 | -1.4% | 15,404,185 |
| 2024/02/15 | 637 | 644 | 634 | 635 | -16 | -2.5% | 8,061,998 |
| 2024/02/14 | 652 | 656 | 647 | 651 | +8 | +1.2% | 8,822,183 |
| 2024/02/13 | 662 | 662 | 642 | 643 | -39 | -5.7% | 15,059,854 |
| 2024/02/09 | 679 | 683 | 668 | 682 | -2 | -0.3% | 14,006,822 |
| 2024/02/08 | 703 | 707 | 680 | 684 | -29 | -4.1% | 16,494,421 |
| 2024/02/07 | 722 | 725 | 710 | 713 | ±0 | ±0% | 12,120,700 |
| 2024/02/06 | 707 | 716 | 707 | 713 | +10 | +1.4% | 9,509,045 |
| 2024/02/05 | 700 | 711 | 699 | 703 | -9 | -1.3% | 10,106,100 |
| 2024/02/02 | 709 | 716 | 701 | 712 | -8 | -1.1% | 13,446,507 |
| 2024/02/01 | 721 | 723 | 713 | 720 | +12 | +1.7% | 14,249,085 |
| 2024/01/31 | 730 | 733 | 708 | 708 | -10 | -1.4% | 9,954,433 |
| 2024/01/30 | 710 | 719 | 709 | 718 | ±0 | ±0% | 6,986,071 |
| 2024/01/29 | 726 | 728 | 711 | 718 | -13 | -1.8% | 12,213,837 |
| 2024/01/26 | 723 | 733 | 717 | 731 | +21 | +3% | 12,937,134 |
| 2024/01/25 | 714 | 725 | 708 | 710 | -2 | -0.3% | 9,424,611 |
| 2024/01/24 | 702 | 717 | 702 | 712 | +12 | +1.7% | 13,690,210 |
| 2024/01/23 | 697 | 704 | 682 | 700 | +2 | +0.3% | 20,476,785 |
| 2024/01/22 | 707 | 710 | 698 | 698 | -24 | -3.3% | 11,420,167 |
| 2024/01/19 | 717 | 731 | 717 | 722 | -22 | -3% | 14,432,445 |
| 2024/01/18 | 747 | 748 | 732 | 744 | +1 | +0.1% | 12,015,553 |
| 2024/01/17 | 725 | 744 | 711 | 743 | +8 | +1.1% | 20,139,735 |
| 2024/01/16 | 724 | 739 | 723 | 735 | +10 | +1.4% | 13,705,455 |
| 2024/01/15 | 738 | 741 | 721 | 725 | -14 | -1.9% | 13,922,829 |
| 2024/01/12 | 749 | 749 | 733 | 739 | -21 | -2.8% | 17,317,081 |
| 2024/01/11 | 765 | 772 | 757 | 760 | -30 | -3.8% | 12,985,125 |
| 2024/01/10 | 817 | 818 | 785 | 790 | -33 | -4% | 19,131,994 |
| 2024/01/09 | 821 | 833 | 812 | 823 | -19 | -2.3% | 14,054,670 |
| 2024/01/05 | 845 | 850 | 833 | 842 | -6 | -0.7% | 7,082,484 |
| 2024/01/04 | 868 | 879 | 847 | 848 | +6 | +0.7% | 10,762,557 |
| 2023/12/29 | 838 | 848 | 830 | 842 | +7 | +0.8% | 9,890,341 |
| 2023/12/28 | 840 | 843 | 834 | 835 | +3 | +0.4% | 7,303,835 |
| 2023/12/27 | 840 | 840 | 827 | 832 | -20 | -2.3% | 9,181,331 |
| 2023/12/26 | 851 | 858 | 849 | 852 | -1 | -0.1% | 5,266,035 |
| 2023/12/25 | 846 | 856 | 844 | 853 | -6 | -0.7% | 5,294,219 |
| 2023/12/22 | 852 | 860 | 847 | 859 | ±0 | ±0% | 6,942,133 |
| 2023/12/21 | 851 | 862 | 851 | 859 | +28 | +3.4% | 10,823,914 |
| 2023/12/20 | 843 | 843 | 825 | 831 | -27 | -3.1% | 11,420,584 |
| 2023/12/19 | 878 | 887 | 857 | 858 | -24 | -2.7% | 12,432,939 |
| 2023/12/18 | 878 | 893 | 878 | 882 | +12 | +1.4% | 9,386,192 |
| 2023/12/15 | 880 | 882 | 862 | 870 | -18 | -2% | 11,083,326 |
| 2023/12/14 | 865 | 896 | 860 | 888 | +14 | +1.6% | 16,054,928 |
| 2023/12/13 | 870 | 877 | 863 | 874 | -5 | -0.6% | 9,419,847 |
51～
100
件表示中 / 2156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
