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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,420 | 3,425 | 3,410 | 3,420 | +10 | +0.3% | 84,625 |
| 2019/12/24 | 3,410 | 3,425 | 3,410 | 3,410 | -10 | -0.3% | 149,948 |
| 2019/12/23 | 3,390 | 3,420 | 3,390 | 3,420 | +5 | +0.1% | 226,897 |
| 2019/12/20 | 3,390 | 3,440 | 3,390 | 3,415 | +15 | +0.4% | 353,186 |
| 2019/12/19 | 3,395 | 3,415 | 3,380 | 3,400 | +20 | +0.6% | 287,269 |
| 2019/12/18 | 3,355 | 3,390 | 3,350 | 3,380 | +35 | +1% | 304,425 |
| 2019/12/17 | 3,345 | 3,370 | 3,335 | 3,345 | -25 | -0.7% | 194,314 |
| 2019/12/16 | 3,375 | 3,380 | 3,355 | 3,370 | +15 | +0.4% | 246,946 |
| 2019/12/13 | 3,405 | 3,415 | 3,350 | 3,355 | -180 | -5.1% | 826,364 |
| 2019/12/12 | 3,540 | 3,560 | 3,525 | 3,535 | -20 | -0.6% | 201,808 |
| 2019/12/11 | 3,545 | 3,570 | 3,535 | 3,555 | +15 | +0.4% | 141,392 |
| 2019/12/10 | 3,555 | 3,570 | 3,535 | 3,540 | ±0 | ±0% | 258,705 |
| 2019/12/09 | 3,500 | 3,560 | 3,500 | 3,540 | -25 | -0.7% | 272,839 |
| 2019/12/06 | 3,560 | 3,570 | 3,545 | 3,565 | -10 | -0.3% | 204,665 |
| 2019/12/05 | 3,580 | 3,595 | 3,560 | 3,575 | -65 | -1.8% | 302,369 |
| 2019/12/04 | 3,630 | 3,665 | 3,620 | 3,640 | +80 | +2.2% | 434,119 |
| 2019/12/03 | 3,610 | 3,620 | 3,555 | 3,560 | +50 | +1.4% | 389,158 |
| 2019/12/02 | 3,565 | 3,565 | 3,505 | 3,510 | -75 | -2.1% | 437,371 |
| 2019/11/29 | 3,535 | 3,595 | 3,525 | 3,585 | +35 | +1% | 317,458 |
| 2019/11/28 | 3,535 | 3,565 | 3,525 | 3,550 | +15 | +0.4% | 234,253 |
| 2019/11/27 | 3,540 | 3,555 | 3,520 | 3,535 | -30 | -0.8% | 173,872 |
| 2019/11/26 | 3,540 | 3,575 | 3,490 | 3,565 | -25 | -0.7% | 360,681 |
| 2019/11/25 | 3,585 | 3,605 | 3,570 | 3,590 | -50 | -1.4% | 213,340 |
| 2019/11/22 | 3,675 | 3,675 | 3,615 | 3,640 | -35 | -1% | 354,483 |
| 2019/11/21 | 3,665 | 3,770 | 3,650 | 3,675 | +40 | +1.1% | 877,325 |
| 2019/11/20 | 3,630 | 3,655 | 3,585 | 3,635 | +45 | +1.3% | 427,879 |
| 2019/11/19 | 3,570 | 3,610 | 3,560 | 3,590 | +35 | +1% | 244,665 |
| 2019/11/18 | 3,585 | 3,600 | 3,550 | 3,555 | -25 | -0.7% | 297,366 |
| 2019/11/15 | 3,635 | 3,645 | 3,575 | 3,580 | -60 | -1.6% | 368,885 |
| 2019/11/14 | 3,580 | 3,665 | 3,570 | 3,640 | +55 | +1.5% | 450,835 |
| 2019/11/13 | 3,550 | 3,605 | 3,545 | 3,585 | +60 | +1.7% | 270,420 |
| 2019/11/12 | 3,585 | 3,590 | 3,515 | 3,525 | -60 | -1.7% | 283,666 |
| 2019/11/11 | 3,550 | 3,590 | 3,540 | 3,585 | +15 | +0.4% | 222,524 |
| 2019/11/08 | 3,515 | 3,595 | 3,500 | 3,570 | -15 | -0.4% | 423,542 |
| 2019/11/07 | 3,610 | 3,610 | 3,585 | 3,585 | -5 | -0.1% | 189,775 |
| 2019/11/06 | 3,585 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 225,778 |
| 2019/11/05 | 3,635 | 3,650 | 3,585 | 3,600 | -140 | -3.7% | 471,764 |
| 2019/11/01 | 3,790 | 3,790 | 3,740 | 3,740 | +20 | +0.5% | 343,869 |
| 2019/10/31 | 3,715 | 3,735 | 3,700 | 3,720 | -30 | -0.8% | 357,293 |
| 2019/10/30 | 3,720 | 3,755 | 3,710 | 3,750 | +45 | +1.2% | 247,776 |
| 2019/10/29 | 3,715 | 3,715 | 3,695 | 3,705 | -35 | -0.9% | 280,218 |
| 2019/10/28 | 3,745 | 3,750 | 3,730 | 3,740 | -20 | -0.5% | 175,866 |
| 2019/10/25 | 3,770 | 3,790 | 3,755 | 3,760 | -10 | -0.3% | 186,451 |
| 2019/10/24 | 3,775 | 3,785 | 3,760 | 3,770 | -40 | -1% | 299,863 |
| 2019/10/23 | 3,800 | 3,870 | 3,800 | 3,810 | -30 | -0.8% | 299,123 |
| 2019/10/21 | 3,855 | 3,860 | 3,835 | 3,840 | -25 | -0.6% | 181,741 |
| 2019/10/18 | 3,860 | 3,875 | 3,815 | 3,865 | -15 | -0.4% | 358,571 |
| 2019/10/17 | 3,880 | 3,895 | 3,855 | 3,880 | ±0 | ±0% | 261,185 |
| 2019/10/16 | 3,860 | 3,890 | 3,820 | 3,880 | -95 | -2.4% | 589,288 |
| 2019/10/15 | 4,020 | 4,035 | 3,965 | 3,975 | -155 | -3.8% | 608,480 |
1201～
1250
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
