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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 622 | 623 | 590 | 592 | +6 | +1% | 25,653,760 |
| 2024/09/06 | 572 | 591 | 570 | 586 | +8 | +1.4% | 15,327,590 |
| 2024/09/05 | 587 | 587 | 564 | 578 | +11 | +1.9% | 21,203,890 |
| 2024/09/04 | 557 | 571 | 552 | 567 | +46 | +8.8% | 19,357,678 |
| 2024/09/03 | 522 | 525 | 514 | 521 | -2 | -0.4% | 12,036,677 |
| 2024/09/02 | 510 | 528 | 510 | 523 | -1 | -0.2% | 17,114,372 |
| 2024/08/30 | 527 | 533 | 522 | 524 | -7 | -1.3% | 12,390,206 |
| 2024/08/29 | 540 | 543 | 530 | 531 | -1 | -0.2% | 12,991,009 |
| 2024/08/28 | 536 | 538 | 531 | 532 | -1 | -0.2% | 7,617,466 |
| 2024/08/27 | 542 | 545 | 531 | 533 | -7 | -1.3% | 9,874,670 |
| 2024/08/26 | 540 | 547 | 537 | 540 | +8 | +1.5% | 12,139,901 |
| 2024/08/23 | 535 | 541 | 530 | 532 | -5 | -0.9% | 10,304,274 |
| 2024/08/22 | 541 | 546 | 530 | 537 | -6 | -1.1% | 16,997,292 |
| 2024/08/21 | 551 | 554 | 541 | 543 | +4 | +0.7% | 13,706,380 |
| 2024/08/20 | 547 | 551 | 535 | 539 | -23 | -4.1% | 22,454,014 |
| 2024/08/19 | 549 | 564 | 540 | 562 | +21 | +3.9% | 26,848,212 |
| 2024/08/16 | 556 | 560 | 539 | 541 | -45 | -7.7% | 25,979,910 |
| 2024/08/15 | 597 | 597 | 580 | 586 | -8 | -1.3% | 12,527,509 |
| 2024/08/14 | 591 | 608 | 586 | 594 | -7 | -1.2% | 14,649,557 |
| 2024/08/13 | 622 | 622 | 601 | 601 | -41 | -6.4% | 17,067,402 |
| 2024/08/09 | 626 | 669 | 620 | 642 | -12 | -1.8% | 20,267,790 |
| 2024/08/08 | 661 | 677 | 632 | 654 | +13 | +2% | 26,311,326 |
| 2024/08/07 | 700 | 702 | 613 | 641 | -32 | -4.8% | 39,752,658 |
| 2024/08/06 | 682 | 721 | 642 | 673 | -94 | -12.3% | 46,790,868 |
| 2024/08/05 | 751 | 767 | 727 | 767 | +100 | +15% | 31,517,542 |
| 2024/08/02 | 649 | 669 | 643 | 667 | +68 | +11.4% | 15,955,849 |
| 2024/08/01 | 579 | 609 | 579 | 599 | +30 | +5.3% | 9,850,959 |
| 2024/07/31 | 603 | 605 | 567 | 569 | -18 | -3.1% | 33,291,431 |
| 2024/07/30 | 595 | 601 | 587 | 587 | -1 | -0.2% | 5,238,437 |
| 2024/07/29 | 597 | 597 | 580 | 588 | -27 | -4.4% | 12,253,622 |
| 2024/07/26 | 608 | 617 | 600 | 615 | +7 | +1.2% | 13,637,696 |
| 2024/07/25 | 599 | 611 | 596 | 608 | +36 | +6.3% | 33,179,118 |
| 2024/07/24 | 567 | 573 | 557 | 572 | +13 | +2.3% | 13,431,186 |
| 2024/07/23 | 550 | 562 | 549 | 559 | -1 | -0.2% | 8,803,682 |
| 2024/07/22 | 550 | 561 | 549 | 560 | +15 | +2.8% | 9,532,856 |
| 2024/07/19 | 546 | 553 | 542 | 545 | +1 | +0.2% | 9,193,834 |
| 2024/07/18 | 542 | 544 | 537 | 544 | +25 | +4.8% | 13,385,931 |
| 2024/07/17 | 509 | 521 | 509 | 519 | +3 | +0.6% | 12,058,549 |
| 2024/07/16 | 513 | 517 | 509 | 516 | ±0 | ±0% | 8,584,029 |
| 2024/07/12 | 508 | 518 | 506 | 516 | +24 | +4.9% | 15,527,927 |
| 2024/07/11 | 489 | 497 | 488 | 492 | -10 | -2% | 12,273,375 |
| 2024/07/10 | 511 | 513 | 501 | 502 | -7 | -1.4% | 10,244,523 |
| 2024/07/09 | 524 | 526 | 504 | 509 | -20 | -3.8% | 16,777,067 |
| 2024/07/08 | 528 | 530 | 521 | 529 | +1 | +0.2% | 9,095,020 |
| 2024/07/05 | 524 | 531 | 521 | 528 | +2 | +0.4% | 9,648,009 |
| 2024/07/04 | 532 | 535 | 524 | 526 | -8 | -1.5% | 8,891,844 |
| 2024/07/03 | 545 | 547 | 531 | 534 | -15 | -2.7% | 11,287,013 |
| 2024/07/02 | 565 | 567 | 547 | 549 | -13 | -2.3% | 16,439,284 |
| 2024/07/01 | 555 | 565 | 553 | 562 | -1 | -0.2% | 11,379,559 |
| 2024/06/28 | 564 | 566 | 557 | 563 | -8 | -1.4% | 10,909,714 |
51～
100
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
