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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 5,380 | 5,420 | 5,240 | 5,310 | -130 | -2.4% | 480,695 |
| 2018/02/15 | 5,480 | 5,530 | 5,380 | 5,440 | -170 | -3% | 526,356 |
| 2018/02/14 | 5,550 | 5,730 | 5,500 | 5,610 | +40 | +0.7% | 658,729 |
| 2018/02/13 | 5,350 | 5,590 | 5,340 | 5,570 | +80 | +1.5% | 432,904 |
| 2018/02/09 | 5,630 | 5,630 | 5,490 | 5,490 | +240 | +4.6% | 761,266 |
| 2018/02/08 | 5,330 | 5,380 | 5,210 | 5,250 | -110 | -2.1% | 574,388 |
| 2018/02/07 | 5,070 | 5,380 | 5,020 | 5,360 | -40 | -0.7% | 742,409 |
| 2018/02/06 | 5,340 | 5,630 | 5,280 | 5,400 | +475 | +9.6% | 1,320,462 |
| 2018/02/05 | 4,875 | 4,940 | 4,855 | 4,925 | +235 | +5% | 688,017 |
| 2018/02/02 | 4,660 | 4,750 | 4,660 | 4,690 | +85 | +1.8% | 490,217 |
| 2018/02/01 | 4,690 | 4,715 | 4,600 | 4,605 | -155 | -3.3% | 379,654 |
| 2018/01/31 | 4,730 | 4,760 | 4,650 | 4,760 | +65 | +1.4% | 470,963 |
| 2018/01/30 | 4,585 | 4,715 | 4,575 | 4,695 | +135 | +3% | 609,146 |
| 2018/01/29 | 4,520 | 4,580 | 4,500 | 4,560 | ±0 | ±0% | 280,150 |
| 2018/01/26 | 4,505 | 4,575 | 4,495 | 4,560 | +20 | +0.4% | 260,879 |
| 2018/01/25 | 4,530 | 4,555 | 4,490 | 4,540 | +100 | +2.3% | 334,950 |
| 2018/01/24 | 4,415 | 4,455 | 4,395 | 4,440 | +65 | +1.5% | 279,839 |
| 2018/01/23 | 4,450 | 4,455 | 4,370 | 4,375 | -120 | -2.7% | 311,547 |
| 2018/01/22 | 4,505 | 4,540 | 4,495 | 4,495 | ±0 | ±0% | 166,966 |
| 2018/01/19 | 4,490 | 4,525 | 4,475 | 4,495 | -15 | -0.3% | 273,739 |
| 2018/01/18 | 4,385 | 4,535 | 4,385 | 4,510 | +35 | +0.8% | 416,230 |
| 2018/01/17 | 4,510 | 4,525 | 4,465 | 4,475 | +30 | +0.7% | 324,461 |
| 2018/01/16 | 4,535 | 4,540 | 4,440 | 4,445 | -85 | -1.9% | 323,508 |
| 2018/01/15 | 4,500 | 4,545 | 4,485 | 4,530 | -25 | -0.5% | 167,685 |
| 2018/01/12 | 4,515 | 4,580 | 4,515 | 4,555 | +20 | +0.4% | 180,765 |
| 2018/01/11 | 4,555 | 4,575 | 4,525 | 4,535 | +35 | +0.8% | 297,787 |
| 2018/01/10 | 4,490 | 4,520 | 4,475 | 4,500 | +20 | +0.4% | 172,908 |
| 2018/01/09 | 4,435 | 4,505 | 4,435 | 4,480 | -45 | -1% | 253,108 |
| 2018/01/05 | 4,565 | 4,615 | 4,525 | 4,525 | -95 | -2.1% | 400,491 |
| 2018/01/04 | 4,760 | 4,760 | 4,620 | 4,620 | -310 | -6.3% | 463,190 |
| 2017/12/29 | 4,905 | 4,940 | 4,885 | 4,930 | -5 | -0.1% | 187,170 |
| 2017/12/28 | 4,865 | 4,950 | 4,855 | 4,935 | +65 | +1.3% | 172,216 |
| 2017/12/27 | 4,890 | 4,890 | 4,860 | 4,870 | -20 | -0.4% | 144,267 |
| 2017/12/26 | 4,880 | 4,900 | 4,870 | 4,890 | +20 | +0.4% | 88,419 |
| 2017/12/25 | 4,885 | 4,900 | 4,865 | 4,870 | -15 | -0.3% | 85,947 |
| 2017/12/22 | 4,910 | 4,930 | 4,885 | 4,885 | -20 | -0.4% | 196,084 |
| 2017/12/21 | 4,905 | 4,965 | 4,885 | 4,905 | +20 | +0.4% | 155,133 |
| 2017/12/20 | 4,915 | 4,930 | 4,880 | 4,885 | -10 | -0.2% | 162,911 |
| 2017/12/19 | 4,855 | 4,910 | 4,845 | 4,895 | +15 | +0.3% | 158,900 |
| 2017/12/18 | 4,955 | 4,960 | 4,880 | 4,880 | -160 | -3.2% | 360,178 |
| 2017/12/15 | 5,020 | 5,080 | 4,955 | 5,040 | +50 | +1% | 283,669 |
| 2017/12/14 | 4,985 | 5,010 | 4,945 | 4,990 | +40 | +0.8% | 155,601 |
| 2017/12/13 | 4,910 | 4,985 | 4,900 | 4,950 | +50 | +1% | 136,070 |
| 2017/12/12 | 4,880 | 4,925 | 4,860 | 4,900 | +10 | +0.2% | 132,039 |
| 2017/12/11 | 4,890 | 4,940 | 4,885 | 4,890 | -40 | -0.8% | 133,983 |
| 2017/12/08 | 5,010 | 5,050 | 4,930 | 4,930 | -150 | -3% | 714,402 |
| 2017/12/07 | 5,160 | 5,160 | 5,060 | 5,080 | -150 | -2.9% | 386,095 |
| 2017/12/06 | 5,080 | 5,260 | 5,070 | 5,230 | +190 | +3.8% | 315,361 |
| 2017/12/05 | 5,040 | 5,080 | 5,000 | 5,040 | +45 | +0.9% | 184,909 |
| 2017/12/04 | 4,920 | 5,000 | 4,920 | 4,995 | +60 | +1.2% | 137,869 |
1751～
1800
件表示中 / 2385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
