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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 6,610 | 6,610 | 6,520 | 6,530 | -60 | -0.9% | 96,646 |
| 2017/07/10 | 6,610 | 6,640 | 6,560 | 6,590 | -110 | -1.6% | 111,511 |
| 2017/07/07 | 6,740 | 6,750 | 6,670 | 6,700 | +40 | +0.6% | 176,095 |
| 2017/07/06 | 6,610 | 6,690 | 6,600 | 6,660 | +60 | +0.9% | 110,475 |
| 2017/07/05 | 6,640 | 6,730 | 6,600 | 6,600 | -30 | -0.5% | 184,750 |
| 2017/07/04 | 6,530 | 6,680 | 6,520 | 6,630 | +10 | +0.2% | 119,809 |
| 2017/07/03 | 6,630 | 6,640 | 6,590 | 6,620 | -20 | -0.3% | 82,156 |
| 2017/06/30 | 6,630 | 6,690 | 6,620 | 6,640 | +120 | +1.8% | 164,024 |
| 2017/06/29 | 6,490 | 6,530 | 6,470 | 6,520 | -50 | -0.8% | 132,804 |
| 2017/06/28 | 6,570 | 6,580 | 6,510 | 6,570 | +40 | +0.6% | 97,169 |
| 2017/06/27 | 6,510 | 6,560 | 6,510 | 6,530 | -50 | -0.8% | 95,311 |
| 2017/06/26 | 6,590 | 6,600 | 6,540 | 6,580 | ±0 | ±0% | 35,693 |
| 2017/06/23 | 6,590 | 6,610 | 6,580 | 6,580 | -10 | -0.2% | 52,122 |
| 2017/06/22 | 6,580 | 6,610 | 6,550 | 6,590 | +10 | +0.2% | 78,941 |
| 2017/06/21 | 6,560 | 6,600 | 6,530 | 6,580 | +70 | +1.1% | 105,643 |
| 2017/06/20 | 6,530 | 6,530 | 6,460 | 6,510 | -120 | -1.8% | 212,419 |
| 2017/06/19 | 6,700 | 6,720 | 6,620 | 6,630 | -80 | -1.2% | 125,752 |
| 2017/06/16 | 6,730 | 6,750 | 6,670 | 6,710 | -90 | -1.3% | 171,320 |
| 2017/06/15 | 6,790 | 6,850 | 6,700 | 6,800 | +40 | +0.6% | 149,308 |
| 2017/06/14 | 6,690 | 6,760 | 6,670 | 6,760 | +20 | +0.3% | 58,669 |
| 2017/06/13 | 6,780 | 6,780 | 6,720 | 6,740 | -10 | -0.1% | 60,496 |
| 2017/06/12 | 6,740 | 6,790 | 6,710 | 6,750 | +80 | +1.2% | 86,247 |
| 2017/06/09 | 6,700 | 6,730 | 6,610 | 6,670 | -70 | -1% | 99,353 |
| 2017/06/08 | 6,650 | 6,750 | 6,630 | 6,740 | +50 | +0.7% | 160,072 |
| 2017/06/07 | 6,710 | 6,740 | 6,660 | 6,690 | ±0 | ±0% | 70,273 |
| 2017/06/06 | 6,590 | 6,720 | 6,580 | 6,690 | +120 | +1.8% | 157,004 |
| 2017/06/05 | 6,610 | 6,620 | 6,530 | 6,570 | +10 | +0.2% | 106,363 |
| 2017/06/02 | 6,720 | 6,720 | 6,520 | 6,560 | -220 | -3.2% | 312,972 |
| 2017/06/01 | 6,920 | 6,920 | 6,760 | 6,780 | -150 | -2.2% | 181,133 |
| 2017/05/31 | 6,960 | 6,980 | 6,910 | 6,930 | +10 | +0.1% | 65,697 |
| 2017/05/30 | 6,910 | 6,990 | 6,900 | 6,920 | +20 | +0.3% | 85,598 |
| 2017/05/29 | 6,910 | 6,950 | 6,870 | 6,900 | +10 | +0.1% | 58,610 |
| 2017/05/26 | 6,840 | 6,910 | 6,830 | 6,890 | +60 | +0.9% | 53,262 |
| 2017/05/25 | 6,890 | 6,890 | 6,790 | 6,830 | -30 | -0.4% | 93,502 |
| 2017/05/24 | 6,850 | 6,910 | 6,840 | 6,860 | -90 | -1.3% | 75,970 |
| 2017/05/23 | 6,950 | 6,980 | 6,900 | 6,950 | +40 | +0.6% | 48,422 |
| 2017/05/22 | 6,900 | 6,960 | 6,880 | 6,910 | -60 | -0.9% | 65,094 |
| 2017/05/19 | 6,970 | 7,040 | 6,950 | 6,970 | -40 | -0.6% | 118,428 |
| 2017/05/18 | 7,010 | 7,080 | 6,960 | 7,010 | +180 | +2.6% | 262,512 |
| 2017/05/17 | 6,840 | 6,860 | 6,800 | 6,830 | +70 | +1% | 126,555 |
| 2017/05/16 | 6,730 | 6,790 | 6,700 | 6,760 | -20 | -0.3% | 86,538 |
| 2017/05/15 | 6,860 | 6,870 | 6,780 | 6,780 | ±0 | ±0% | 92,621 |
| 2017/05/12 | 6,750 | 6,830 | 6,740 | 6,780 | +70 | +1% | 108,529 |
| 2017/05/11 | 6,730 | 6,760 | 6,700 | 6,710 | -40 | -0.6% | 64,346 |
| 2017/05/10 | 6,780 | 6,790 | 6,730 | 6,750 | -50 | -0.7% | 66,408 |
| 2017/05/09 | 6,770 | 6,810 | 6,750 | 6,800 | +30 | +0.4% | 107,848 |
| 2017/05/08 | 6,880 | 6,900 | 6,740 | 6,770 | -320 | -4.5% | 305,964 |
| 2017/05/02 | 7,170 | 7,180 | 7,080 | 7,090 | -110 | -1.5% | 159,511 |
| 2017/05/01 | 7,270 | 7,280 | 7,200 | 7,200 | -90 | -1.2% | 93,944 |
| 2017/04/28 | 7,260 | 7,310 | 7,230 | 7,290 | +40 | +0.6% | 87,524 |
1801～
1850
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
