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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 477 | 490 | 475 | 481 | -2 | -0.4% | 16,213,248 |
| 2025/01/20 | 488 | 488 | 480 | 483 | -12 | -2.4% | 8,415,208 |
| 2025/01/17 | 494 | 505 | 493 | 495 | +4 | +0.8% | 11,346,684 |
| 2025/01/16 | 488 | 496 | 482 | 491 | -5 | -1% | 14,075,749 |
| 2025/01/15 | 487 | 499 | 486 | 496 | +1 | +0.2% | 8,435,137 |
| 2025/01/14 | 482 | 499 | 480 | 495 | +19 | +4% | 11,715,599 |
| 2025/01/10 | 473 | 478 | 471 | 476 | +9 | +1.9% | 12,973,370 |
| 2025/01/09 | 461 | 472 | 460 | 467 | +9 | +2% | 16,746,798 |
| 2025/01/08 | 462 | 465 | 455 | 458 | +1 | +0.2% | 14,293,391 |
| 2025/01/07 | 466 | 468 | 451 | 457 | -18 | -3.8% | 23,699,591 |
| 2025/01/06 | 461 | 477 | 458 | 475 | +15 | +3.3% | 18,159,372 |
| 2024/12/30 | 451 | 462 | 451 | 460 | +9 | +2% | 13,788,527 |
| 2024/12/27 | 468 | 468 | 448 | 451 | -19 | -4% | 17,728,462 |
| 2024/12/26 | 480 | 481 | 469 | 470 | -11 | -2.3% | 12,458,976 |
| 2024/12/25 | 479 | 486 | 479 | 481 | ±0 | ±0% | 7,721,572 |
| 2024/12/24 | 477 | 484 | 477 | 481 | +3 | +0.6% | 5,075,562 |
| 2024/12/23 | 483 | 488 | 478 | 478 | -13 | -2.6% | 9,993,578 |
| 2024/12/20 | 484 | 492 | 483 | 491 | +3 | +0.6% | 11,639,043 |
| 2024/12/19 | 498 | 500 | 486 | 488 | +8 | +1.7% | 18,097,456 |
| 2024/12/18 | 478 | 481 | 474 | 480 | +6 | +1.3% | 10,328,320 |
| 2024/12/17 | 471 | 475 | 465 | 474 | ±0 | ±0% | 15,137,987 |
| 2024/12/16 | 471 | 476 | 469 | 474 | +3 | +0.6% | 13,270,142 |
| 2024/12/13 | 468 | 478 | 467 | 471 | +9 | +1.9% | 10,894,576 |
| 2024/12/12 | 463 | 465 | 458 | 462 | -13 | -2.7% | 19,612,144 |
| 2024/12/11 | 476 | 481 | 474 | 475 | ±0 | ±0% | 13,800,258 |
| 2024/12/10 | 475 | 481 | 472 | 475 | -5 | -1% | 14,931,281 |
| 2024/12/09 | 478 | 486 | 476 | 480 | -2 | -0.4% | 13,762,130 |
| 2024/12/06 | 476 | 486 | 473 | 482 | +7 | +1.5% | 12,165,049 |
| 2024/12/05 | 470 | 477 | 468 | 475 | -3 | -0.6% | 16,534,820 |
| 2024/12/04 | 478 | 484 | 474 | 478 | ±0 | ±0% | 15,487,742 |
| 2024/12/03 | 493 | 493 | 473 | 478 | -19 | -3.8% | 28,716,899 |
| 2024/12/02 | 506 | 513 | 496 | 497 | -9 | -1.8% | 16,616,057 |
| 2024/11/29 | 505 | 512 | 504 | 506 | +5 | +1% | 15,219,235 |
| 2024/11/28 | 515 | 517 | 498 | 501 | -8 | -1.6% | 23,492,538 |
| 2024/11/27 | 504 | 512 | 502 | 509 | +8 | +1.6% | 13,979,541 |
| 2024/11/26 | 497 | 511 | 496 | 501 | +10 | +2% | 17,818,388 |
| 2024/11/25 | 493 | 494 | 483 | 491 | -12 | -2.4% | 17,567,528 |
| 2024/11/22 | 506 | 510 | 500 | 503 | -8 | -1.6% | 13,952,992 |
| 2024/11/21 | 503 | 513 | 502 | 511 | +10 | +2% | 7,817,537 |
| 2024/11/20 | 500 | 507 | 497 | 501 | ±0 | ±0% | 12,297,800 |
| 2024/11/19 | 502 | 505 | 496 | 501 | -4 | -0.8% | 17,018,424 |
| 2024/11/18 | 506 | 508 | 497 | 505 | +11 | +2.2% | 15,077,101 |
| 2024/11/15 | 493 | 494 | 483 | 494 | -4 | -0.8% | 12,734,647 |
| 2024/11/14 | 488 | 498 | 483 | 498 | +5 | +1% | 11,169,018 |
| 2024/11/13 | 478 | 496 | 477 | 493 | +16 | +3.4% | 13,698,948 |
| 2024/11/12 | 470 | 483 | 465 | 477 | +4 | +0.8% | 15,226,561 |
| 2024/11/11 | 477 | 479 | 472 | 473 | -2 | -0.4% | 12,481,971 |
| 2024/11/08 | 467 | 478 | 466 | 475 | -4 | -0.8% | 11,432,093 |
| 2024/11/07 | 467 | 486 | 464 | 479 | +4 | +0.8% | 16,201,384 |
| 2024/11/06 | 493 | 496 | 470 | 475 | -24 | -4.8% | 23,531,811 |
51～
100
件表示中 / 2375件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄベア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
