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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,505 | 4,550 | 4,495 | 4,550 | -40 | -0.9% | 214,749 |
| 2018/07/17 | 4,635 | 4,645 | 4,540 | 4,590 | -35 | -0.8% | 270,627 |
| 2018/07/13 | 4,695 | 4,700 | 4,595 | 4,625 | -185 | -3.8% | 396,358 |
| 2018/07/12 | 4,880 | 4,895 | 4,795 | 4,810 | -120 | -2.4% | 294,231 |
| 2018/07/11 | 4,890 | 5,010 | 4,880 | 4,930 | +115 | +2.4% | 373,971 |
| 2018/07/10 | 4,810 | 4,820 | 4,765 | 4,815 | -65 | -1.3% | 245,132 |
| 2018/07/09 | 4,960 | 4,970 | 4,855 | 4,880 | -110 | -2.2% | 257,498 |
| 2018/07/06 | 5,060 | 5,080 | 4,960 | 4,990 | -130 | -2.5% | 313,330 |
| 2018/07/05 | 5,050 | 5,160 | 5,030 | 5,120 | +70 | +1.4% | 252,842 |
| 2018/07/04 | 5,070 | 5,090 | 5,010 | 5,050 | +40 | +0.8% | 162,004 |
| 2018/07/03 | 4,955 | 5,110 | 4,940 | 5,010 | +10 | +0.2% | 402,615 |
| 2018/07/02 | 4,820 | 5,010 | 4,780 | 5,000 | +215 | +4.5% | 284,576 |
| 2018/06/29 | 4,770 | 4,850 | 4,770 | 4,785 | -10 | -0.2% | 151,085 |
| 2018/06/28 | 4,820 | 4,895 | 4,785 | 4,795 | -15 | -0.3% | 222,778 |
| 2018/06/27 | 4,775 | 4,830 | 4,760 | 4,810 | +30 | +0.6% | 154,005 |
| 2018/06/26 | 4,870 | 4,885 | 4,765 | 4,780 | ±0 | ±0% | 279,677 |
| 2018/06/25 | 4,690 | 4,795 | 4,685 | 4,780 | +75 | +1.6% | 202,122 |
| 2018/06/22 | 4,740 | 4,745 | 4,700 | 4,705 | +75 | +1.6% | 192,966 |
| 2018/06/21 | 4,710 | 4,725 | 4,590 | 4,630 | -60 | -1.3% | 270,068 |
| 2018/06/20 | 4,780 | 4,860 | 4,680 | 4,690 | -125 | -2.6% | 428,196 |
| 2018/06/19 | 4,695 | 4,815 | 4,675 | 4,815 | +165 | +3.5% | 395,849 |
| 2018/06/18 | 4,600 | 4,680 | 4,600 | 4,650 | +65 | +1.4% | 195,352 |
| 2018/06/15 | 4,565 | 4,615 | 4,565 | 4,585 | -45 | -1% | 189,665 |
| 2018/06/14 | 4,590 | 4,630 | 4,565 | 4,630 | +90 | +2% | 179,350 |
| 2018/06/13 | 4,570 | 4,575 | 4,530 | 4,540 | -25 | -0.5% | 116,171 |
| 2018/06/12 | 4,535 | 4,610 | 4,520 | 4,565 | -35 | -0.8% | 315,539 |
| 2018/06/11 | 4,655 | 4,665 | 4,590 | 4,600 | -50 | -1.1% | 220,758 |
| 2018/06/08 | 4,610 | 4,650 | 4,580 | 4,650 | +55 | +1.2% | 258,451 |
| 2018/06/07 | 4,615 | 4,630 | 4,585 | 4,595 | -85 | -1.8% | 208,394 |
| 2018/06/06 | 4,720 | 4,735 | 4,670 | 4,680 | -35 | -0.7% | 171,317 |
| 2018/06/05 | 4,705 | 4,750 | 4,690 | 4,715 | -25 | -0.5% | 128,577 |
| 2018/06/04 | 4,785 | 4,790 | 4,725 | 4,740 | -140 | -2.9% | 207,428 |
| 2018/06/01 | 4,895 | 4,910 | 4,810 | 4,880 | +15 | +0.3% | 292,698 |
| 2018/05/31 | 4,875 | 4,915 | 4,845 | 4,865 | -80 | -1.6% | 198,295 |
| 2018/05/30 | 4,960 | 4,990 | 4,920 | 4,945 | +135 | +2.8% | 352,504 |
| 2018/05/29 | 4,775 | 4,855 | 4,770 | 4,810 | +55 | +1.2% | 261,373 |
| 2018/05/28 | 4,750 | 4,780 | 4,720 | 4,755 | -10 | -0.2% | 115,302 |
| 2018/05/25 | 4,800 | 4,825 | 4,735 | 4,765 | -5 | -0.1% | 305,158 |
| 2018/05/24 | 4,690 | 4,800 | 4,685 | 4,770 | +110 | +2.4% | 332,830 |
| 2018/05/23 | 4,590 | 4,680 | 4,565 | 4,660 | +105 | +2.3% | 301,622 |
| 2018/05/22 | 4,535 | 4,560 | 4,530 | 4,555 | +20 | +0.4% | 74,062 |
| 2018/05/21 | 4,565 | 4,565 | 4,520 | 4,535 | -35 | -0.8% | 147,564 |
| 2018/05/18 | 4,575 | 4,595 | 4,560 | 4,570 | -30 | -0.7% | 147,824 |
| 2018/05/17 | 4,615 | 4,625 | 4,590 | 4,600 | -55 | -1.2% | 107,453 |
| 2018/05/16 | 4,655 | 4,665 | 4,625 | 4,655 | +35 | +0.8% | 107,753 |
| 2018/05/15 | 4,585 | 4,620 | 4,580 | 4,620 | +25 | +0.5% | 138,881 |
| 2018/05/14 | 4,635 | 4,650 | 4,585 | 4,595 | -35 | -0.8% | 186,381 |
| 2018/05/11 | 4,715 | 4,720 | 4,630 | 4,630 | -115 | -2.4% | 277,620 |
| 2018/05/10 | 4,750 | 4,785 | 4,735 | 4,745 | -40 | -0.8% | 104,883 |
| 2018/05/09 | 4,770 | 4,810 | 4,755 | 4,785 | +45 | +0.9% | 211,101 |
1551～
1600
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
