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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 6,510 | 6,520 | 6,390 | 6,400 | -260 | -3.9% | 311,516 |
| 2017/09/15 | 6,760 | 6,760 | 6,650 | 6,660 | -80 | -1.2% | 121,104 |
| 2017/09/14 | 6,700 | 6,750 | 6,660 | 6,740 | +50 | +0.7% | 99,987 |
| 2017/09/13 | 6,690 | 6,720 | 6,680 | 6,690 | -70 | -1% | 108,518 |
| 2017/09/12 | 6,790 | 6,810 | 6,750 | 6,760 | -160 | -2.3% | 208,777 |
| 2017/09/11 | 7,000 | 7,010 | 6,910 | 6,920 | -220 | -3.1% | 239,208 |
| 2017/09/08 | 7,070 | 7,160 | 7,070 | 7,140 | +90 | +1.3% | 206,154 |
| 2017/09/07 | 7,000 | 7,070 | 6,970 | 7,050 | -10 | -0.1% | 144,459 |
| 2017/09/06 | 7,120 | 7,140 | 7,060 | 7,060 | +10 | +0.1% | 177,868 |
| 2017/09/05 | 6,930 | 7,060 | 6,920 | 7,050 | +90 | +1.3% | 209,059 |
| 2017/09/04 | 6,890 | 6,980 | 6,880 | 6,960 | +130 | +1.9% | 161,701 |
| 2017/09/01 | 6,800 | 6,880 | 6,790 | 6,830 | -20 | -0.3% | 84,131 |
| 2017/08/31 | 6,910 | 6,910 | 6,830 | 6,850 | -110 | -1.6% | 144,985 |
| 2017/08/30 | 6,990 | 7,020 | 6,940 | 6,960 | -110 | -1.6% | 192,550 |
| 2017/08/29 | 7,110 | 7,130 | 7,060 | 7,070 | +60 | +0.9% | 210,885 |
| 2017/08/28 | 6,990 | 7,030 | 6,950 | 7,010 | +10 | +0.1% | 76,924 |
| 2017/08/25 | 7,050 | 7,070 | 6,990 | 7,000 | -90 | -1.3% | 123,185 |
| 2017/08/24 | 7,080 | 7,090 | 7,030 | 7,090 | +70 | +1% | 67,534 |
| 2017/08/23 | 6,940 | 7,050 | 6,930 | 7,020 | -30 | -0.4% | 111,196 |
| 2017/08/22 | 7,070 | 7,080 | 7,030 | 7,050 | -10 | -0.1% | 78,461 |
| 2017/08/21 | 6,990 | 7,080 | 6,980 | 7,060 | +60 | +0.9% | 115,794 |
| 2017/08/18 | 7,000 | 7,030 | 6,950 | 7,000 | +160 | +2.3% | 190,880 |
| 2017/08/17 | 6,840 | 6,860 | 6,820 | 6,840 | +30 | +0.4% | 91,335 |
| 2017/08/16 | 6,810 | 6,830 | 6,790 | 6,810 | ±0 | ±0% | 62,174 |
| 2017/08/15 | 6,850 | 6,860 | 6,750 | 6,810 | -160 | -2.3% | 192,968 |
| 2017/08/14 | 6,960 | 6,990 | 6,920 | 6,970 | +150 | +2.2% | 242,607 |
| 2017/08/10 | 6,790 | 6,860 | 6,750 | 6,820 | -10 | -0.1% | 113,119 |
| 2017/08/09 | 6,700 | 6,880 | 6,690 | 6,830 | +170 | +2.6% | 348,948 |
| 2017/08/08 | 6,620 | 6,670 | 6,590 | 6,660 | +50 | +0.8% | 64,124 |
| 2017/08/07 | 6,610 | 6,630 | 6,590 | 6,610 | -60 | -0.9% | 77,124 |
| 2017/08/04 | 6,680 | 6,690 | 6,660 | 6,670 | +40 | +0.6% | 101,469 |
| 2017/08/03 | 6,610 | 6,660 | 6,600 | 6,630 | +30 | +0.5% | 84,471 |
| 2017/08/02 | 6,610 | 6,630 | 6,570 | 6,600 | -70 | -1% | 141,532 |
| 2017/08/01 | 6,690 | 6,700 | 6,650 | 6,670 | -20 | -0.3% | 95,370 |
| 2017/07/31 | 6,680 | 6,710 | 6,660 | 6,690 | +10 | +0.1% | 80,725 |
| 2017/07/28 | 6,620 | 6,700 | 6,620 | 6,680 | +80 | +1.2% | 134,958 |
| 2017/07/27 | 6,640 | 6,650 | 6,540 | 6,600 | -10 | -0.2% | 147,689 |
| 2017/07/26 | 6,590 | 6,640 | 6,570 | 6,610 | -70 | -1% | 106,702 |
| 2017/07/25 | 6,660 | 6,700 | 6,630 | 6,680 | +10 | +0.1% | 67,237 |
| 2017/07/24 | 6,660 | 6,720 | 6,650 | 6,670 | +70 | +1.1% | 190,580 |
| 2017/07/21 | 6,600 | 6,600 | 6,570 | 6,600 | +30 | +0.5% | 51,442 |
| 2017/07/20 | 6,630 | 6,640 | 6,550 | 6,570 | -70 | -1.1% | 87,760 |
| 2017/07/19 | 6,680 | 6,680 | 6,630 | 6,640 | -20 | -0.3% | 73,648 |
| 2017/07/18 | 6,610 | 6,690 | 6,600 | 6,660 | +90 | +1.4% | 111,111 |
| 2017/07/14 | 6,580 | 6,590 | 6,550 | 6,570 | -10 | -0.2% | 54,813 |
| 2017/07/13 | 6,550 | 6,610 | 6,540 | 6,580 | -10 | -0.2% | 69,572 |
| 2017/07/12 | 6,560 | 6,610 | 6,550 | 6,590 | +60 | +0.9% | 79,662 |
| 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 |
1851～
1900
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
