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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,975 | 3,990 | 3,900 | 3,950 | -110 | -2.7% | 368,211 |
| 2018/09/27 | 4,025 | 4,070 | 3,970 | 4,060 | +65 | +1.6% | 280,820 |
| 2018/09/26 | 4,050 | 4,060 | 3,990 | 3,995 | -85 | -2.1% | 218,272 |
| 2018/09/25 | 4,100 | 4,120 | 4,070 | 4,080 | -10 | -0.2% | 219,528 |
| 2018/09/21 | 4,100 | 4,130 | 4,060 | 4,090 | -75 | -1.8% | 363,473 |
| 2018/09/20 | 4,145 | 4,205 | 4,125 | 4,165 | -5 | -0.1% | 284,384 |
| 2018/09/19 | 4,135 | 4,170 | 4,110 | 4,170 | -90 | -2.1% | 282,192 |
| 2018/09/18 | 4,405 | 4,405 | 4,240 | 4,260 | -125 | -2.9% | 405,109 |
| 2018/09/14 | 4,430 | 4,445 | 4,385 | 4,385 | -110 | -2.4% | 310,733 |
| 2018/09/13 | 4,575 | 4,575 | 4,485 | 4,495 | -95 | -2.1% | 269,263 |
| 2018/09/12 | 4,550 | 4,620 | 4,545 | 4,590 | +20 | +0.4% | 120,765 |
| 2018/09/11 | 4,645 | 4,650 | 4,560 | 4,570 | -115 | -2.5% | 261,339 |
| 2018/09/10 | 4,730 | 4,735 | 4,675 | 4,685 | -20 | -0.4% | 132,894 |
| 2018/09/07 | 4,690 | 4,765 | 4,690 | 4,705 | +65 | +1.4% | 337,498 |
| 2018/09/06 | 4,640 | 4,660 | 4,615 | 4,640 | +40 | +0.9% | 199,118 |
| 2018/09/05 | 4,565 | 4,605 | 4,555 | 4,600 | +50 | +1.1% | 166,486 |
| 2018/09/04 | 4,530 | 4,590 | 4,530 | 4,550 | +5 | +0.1% | 176,261 |
| 2018/09/03 | 4,510 | 4,560 | 4,505 | 4,545 | +45 | +1% | 197,745 |
| 2018/08/31 | 4,550 | 4,565 | 4,480 | 4,500 | +15 | +0.3% | 262,769 |
| 2018/08/30 | 4,430 | 4,500 | 4,420 | 4,485 | -5 | -0.1% | 194,259 |
| 2018/08/29 | 4,510 | 4,510 | 4,450 | 4,490 | -20 | -0.4% | 233,574 |
| 2018/08/28 | 4,455 | 4,520 | 4,440 | 4,510 | -5 | -0.1% | 210,281 |
| 2018/08/27 | 4,570 | 4,575 | 4,505 | 4,515 | -90 | -2% | 204,852 |
| 2018/08/24 | 4,650 | 4,665 | 4,605 | 4,605 | -75 | -1.6% | 174,993 |
| 2018/08/23 | 4,680 | 4,700 | 4,660 | 4,680 | -30 | -0.6% | 128,643 |
| 2018/08/22 | 4,765 | 4,790 | 4,695 | 4,710 | -45 | -0.9% | 185,232 |
| 2018/08/21 | 4,800 | 4,835 | 4,730 | 4,755 | -15 | -0.3% | 203,071 |
| 2018/08/20 | 4,750 | 4,800 | 4,735 | 4,770 | +30 | +0.6% | 151,751 |
| 2018/08/17 | 4,725 | 4,755 | 4,710 | 4,740 | -25 | -0.5% | 180,264 |
| 2018/08/16 | 4,890 | 4,915 | 4,755 | 4,765 | ±0 | ±0% | 642,953 |
| 2018/08/15 | 4,705 | 4,815 | 4,700 | 4,765 | +45 | +1% | 216,265 |
| 2018/08/14 | 4,850 | 4,850 | 4,715 | 4,720 | -200 | -4.1% | 379,777 |
| 2018/08/13 | 4,825 | 4,935 | 4,815 | 4,920 | +180 | +3.8% | 455,257 |
| 2018/08/10 | 4,620 | 4,755 | 4,615 | 4,740 | +125 | +2.7% | 345,400 |
| 2018/08/09 | 4,625 | 4,665 | 4,605 | 4,615 | +20 | +0.4% | 217,835 |
| 2018/08/08 | 4,600 | 4,620 | 4,540 | 4,595 | ±0 | ±0% | 281,207 |
| 2018/08/07 | 4,640 | 4,650 | 4,590 | 4,595 | -60 | -1.3% | 173,902 |
| 2018/08/06 | 4,640 | 4,670 | 4,615 | 4,655 | +5 | +0.1% | 162,153 |
| 2018/08/03 | 4,605 | 4,665 | 4,605 | 4,650 | -15 | -0.3% | 233,786 |
| 2018/08/02 | 4,590 | 4,680 | 4,560 | 4,665 | +100 | +2.2% | 460,648 |
| 2018/08/01 | 4,595 | 4,615 | 4,555 | 4,565 | -75 | -1.6% | 269,328 |
| 2018/07/31 | 4,685 | 4,730 | 4,595 | 4,640 | -10 | -0.2% | 390,031 |
| 2018/07/30 | 4,630 | 4,665 | 4,615 | 4,650 | +60 | +1.3% | 137,424 |
| 2018/07/27 | 4,615 | 4,635 | 4,590 | 4,590 | -50 | -1.1% | 131,232 |
| 2018/07/26 | 4,615 | 4,655 | 4,610 | 4,640 | +10 | +0.2% | 197,983 |
| 2018/07/25 | 4,625 | 4,655 | 4,610 | 4,630 | -35 | -0.8% | 195,300 |
| 2018/07/24 | 4,650 | 4,710 | 4,645 | 4,665 | -55 | -1.2% | 243,661 |
| 2018/07/23 | 4,680 | 4,740 | 4,670 | 4,720 | +130 | +2.8% | 340,077 |
| 2018/07/20 | 4,580 | 4,665 | 4,525 | 4,590 | +25 | +0.5% | 417,053 |
| 2018/07/19 | 4,515 | 4,570 | 4,505 | 4,565 | +15 | +0.3% | 252,259 |
1501～
1550
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
