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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,400 | 3,420 | 3,340 | 3,365 | +5 | +0.1% | 1,502,633 |
| 2020/05/28 | 3,445 | 3,470 | 3,355 | 3,360 | -155 | -4.4% | 1,903,856 |
| 2020/05/27 | 3,580 | 3,615 | 3,505 | 3,515 | -55 | -1.5% | 1,265,087 |
| 2020/05/26 | 3,695 | 3,695 | 3,550 | 3,570 | -195 | -5.2% | 1,384,848 |
| 2020/05/25 | 3,785 | 3,830 | 3,765 | 3,765 | -130 | -3.3% | 738,959 |
| 2020/05/22 | 3,835 | 3,920 | 3,815 | 3,895 | +65 | +1.7% | 807,294 |
| 2020/05/21 | 3,780 | 3,860 | 3,765 | 3,830 | +10 | +0.3% | 750,743 |
| 2020/05/20 | 3,885 | 3,885 | 3,790 | 3,820 | -50 | -1.3% | 786,152 |
| 2020/05/19 | 3,805 | 3,885 | 3,795 | 3,870 | -130 | -3.3% | 886,552 |
| 2020/05/18 | 4,010 | 4,060 | 3,980 | 4,000 | -45 | -1.1% | 595,626 |
| 2020/05/15 | 3,985 | 4,135 | 3,980 | 4,045 | -65 | -1.6% | 932,788 |
| 2020/05/14 | 4,025 | 4,110 | 3,995 | 4,110 | +140 | +3.5% | 861,643 |
| 2020/05/13 | 4,035 | 4,055 | 3,940 | 3,970 | +50 | +1.3% | 770,880 |
| 2020/05/12 | 3,910 | 3,960 | 3,895 | 3,920 | -5 | -0.1% | 635,974 |
| 2020/05/11 | 3,950 | 3,955 | 3,865 | 3,925 | -95 | -2.4% | 950,404 |
| 2020/05/08 | 4,100 | 4,130 | 4,010 | 4,020 | -210 | -5% | 926,219 |
| 2020/05/07 | 4,305 | 4,325 | 4,195 | 4,230 | -5 | -0.1% | 584,005 |
| 2020/05/01 | 4,140 | 4,275 | 4,115 | 4,235 | +220 | +5.5% | 1,205,252 |
| 2020/04/30 | 3,965 | 4,015 | 3,940 | 4,015 | -175 | -4.2% | 1,056,549 |
| 2020/04/28 | 4,180 | 4,250 | 4,160 | 4,190 | -10 | -0.2% | 775,814 |
| 2020/04/27 | 4,330 | 4,340 | 4,175 | 4,200 | -230 | -5.2% | 1,178,717 |
| 2020/04/24 | 4,405 | 4,470 | 4,385 | 4,430 | +70 | +1.6% | 733,290 |
| 2020/04/23 | 4,430 | 4,455 | 4,355 | 4,360 | -140 | -3.1% | 760,697 |
| 2020/04/22 | 4,505 | 4,630 | 4,495 | 4,500 | +65 | +1.5% | 1,497,028 |
| 2020/04/21 | 4,350 | 4,470 | 4,315 | 4,435 | +170 | +4% | 1,214,436 |
| 2020/04/20 | 4,270 | 4,295 | 4,210 | 4,265 | +100 | +2.4% | 771,223 |
| 2020/04/17 | 4,290 | 4,290 | 4,145 | 4,165 | -275 | -6.2% | 1,464,873 |
| 2020/04/16 | 4,450 | 4,500 | 4,405 | 4,440 | +120 | +2.8% | 1,312,633 |
| 2020/04/15 | 4,330 | 4,370 | 4,275 | 4,320 | +20 | +0.5% | 952,440 |
| 2020/04/14 | 4,520 | 4,540 | 4,250 | 4,300 | -285 | -6.2% | 1,477,544 |
| 2020/04/13 | 4,445 | 4,585 | 4,420 | 4,585 | +210 | +4.8% | 934,070 |
| 2020/04/10 | 4,375 | 4,480 | 4,360 | 4,375 | -70 | -1.6% | 754,608 |
| 2020/04/09 | 4,435 | 4,535 | 4,410 | 4,445 | +5 | +0.1% | 1,294,223 |
| 2020/04/08 | 4,600 | 4,745 | 4,395 | 4,440 | -200 | -4.3% | 1,525,333 |
| 2020/04/07 | 4,540 | 4,860 | 4,535 | 4,640 | -180 | -3.7% | 1,365,913 |
| 2020/04/06 | 5,310 | 5,330 | 4,785 | 4,820 | -490 | -9.2% | 1,885,230 |
| 2020/04/03 | 5,240 | 5,420 | 5,160 | 5,310 | -10 | -0.2% | 1,063,964 |
| 2020/04/02 | 5,270 | 5,390 | 5,120 | 5,320 | +140 | +2.7% | 1,371,642 |
| 2020/04/01 | 4,905 | 5,280 | 4,810 | 5,180 | +375 | +7.8% | 1,310,457 |
| 2020/03/31 | 4,630 | 4,805 | 4,535 | 4,805 | +105 | +2.2% | 1,096,021 |
| 2020/03/30 | 4,915 | 4,930 | 4,700 | 4,700 | -80 | -1.7% | 1,296,889 |
| 2020/03/27 | 4,650 | 4,910 | 4,615 | 4,780 | -195 | -3.9% | 1,693,412 |
| 2020/03/26 | 4,855 | 5,080 | 4,775 | 4,975 | +400 | +8.7% | 1,468,438 |
| 2020/03/25 | 4,840 | 4,995 | 4,550 | 4,575 | -905 | -16.5% | 1,591,414 |
| 2020/03/24 | 5,790 | 5,900 | 5,470 | 5,480 | -940 | -14.6% | 1,606,434 |
| 2020/03/23 | 6,680 | 6,740 | 6,270 | 6,420 | -230 | -3.5% | 1,508,412 |
| 2020/03/19 | 6,220 | 6,830 | 6,200 | 6,650 | +130 | +2% | 2,298,297 |
| 2020/03/18 | 6,250 | 6,550 | 6,000 | 6,520 | +170 | +2.7% | 1,511,530 |
| 2020/03/17 | 6,770 | 6,780 | 5,900 | 6,350 | -20 | -0.3% | 2,206,977 |
| 2020/03/16 | 5,860 | 6,380 | 5,700 | 6,370 | +340 | +5.6% | 1,792,709 |
1101～
1150
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
