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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 7,290 | 7,290 | 7,230 | 7,250 | +30 | +0.4% | 64,988 |
| 2017/04/26 | 7,290 | 7,300 | 7,220 | 7,220 | -170 | -2.3% | 123,302 |
| 2017/04/25 | 7,550 | 7,550 | 7,350 | 7,390 | -140 | -1.9% | 150,347 |
| 2017/04/24 | 7,530 | 7,570 | 7,520 | 7,530 | -220 | -2.8% | 170,583 |
| 2017/04/21 | 7,790 | 7,830 | 7,730 | 7,750 | -170 | -2.1% | 151,022 |
| 2017/04/20 | 7,910 | 7,920 | 7,840 | 7,920 | ±0 | ±0% | 127,728 |
| 2017/04/19 | 8,000 | 8,010 | 7,880 | 7,920 | ±0 | ±0% | 107,630 |
| 2017/04/18 | 7,860 | 7,980 | 7,820 | 7,920 | -70 | -0.9% | 224,990 |
| 2017/04/17 | 8,100 | 8,100 | 7,980 | 7,990 | -20 | -0.2% | 261,093 |
| 2017/04/14 | 7,970 | 8,040 | 7,930 | 8,010 | +80 | +1% | 271,287 |
| 2017/04/13 | 7,950 | 8,020 | 7,900 | 7,930 | +100 | +1.3% | 269,217 |
| 2017/04/12 | 7,790 | 7,890 | 7,780 | 7,830 | +170 | +2.2% | 298,743 |
| 2017/04/11 | 7,700 | 7,730 | 7,640 | 7,660 | +50 | +0.7% | 268,554 |
| 2017/04/10 | 7,630 | 7,650 | 7,570 | 7,610 | -110 | -1.4% | 230,402 |
| 2017/04/07 | 7,670 | 7,860 | 7,630 | 7,720 | -60 | -0.8% | 407,393 |
| 2017/04/06 | 7,660 | 7,840 | 7,630 | 7,780 | +220 | +2.9% | 236,860 |
| 2017/04/05 | 7,530 | 7,640 | 7,500 | 7,560 | -40 | -0.5% | 119,321 |
| 2017/04/04 | 7,520 | 7,690 | 7,500 | 7,600 | +140 | +1.9% | 272,932 |
| 2017/04/03 | 7,480 | 7,530 | 7,410 | 7,460 | -50 | -0.7% | 119,215 |
| 2017/03/31 | 7,330 | 7,520 | 7,300 | 7,510 | +90 | +1.2% | 151,099 |
| 2017/03/30 | 7,350 | 7,440 | 7,300 | 7,420 | +110 | +1.5% | 105,338 |
| 2017/03/29 | 7,310 | 7,350 | 7,280 | 7,310 | -120 | -1.6% | 141,937 |
| 2017/03/28 | 7,460 | 7,500 | 7,420 | 7,430 | -170 | -2.2% | 195,712 |
| 2017/03/27 | 7,520 | 7,640 | 7,510 | 7,600 | +230 | +3.1% | 157,268 |
| 2017/03/24 | 7,530 | 7,540 | 7,350 | 7,370 | -140 | -1.9% | 169,052 |
| 2017/03/23 | 7,530 | 7,610 | 7,510 | 7,510 | -40 | -0.5% | 126,574 |
| 2017/03/22 | 7,510 | 7,570 | 7,450 | 7,550 | +310 | +4.3% | 201,877 |
| 2017/03/21 | 7,270 | 7,340 | 7,220 | 7,240 | +60 | +0.8% | 161,963 |
| 2017/03/17 | 7,210 | 7,230 | 7,180 | 7,180 | +40 | +0.6% | 90,542 |
| 2017/03/16 | 7,240 | 7,250 | 7,120 | 7,140 | ±0 | ±0% | 127,191 |
| 2017/03/15 | 7,190 | 7,210 | 7,140 | 7,140 | +10 | +0.1% | 84,182 |
| 2017/03/14 | 7,100 | 7,140 | 7,100 | 7,130 | +20 | +0.3% | 62,792 |
| 2017/03/13 | 7,170 | 7,190 | 7,090 | 7,110 | -10 | -0.1% | 106,091 |
| 2017/03/10 | 7,250 | 7,260 | 7,120 | 7,120 | -230 | -3.1% | 244,638 |
| 2017/03/09 | 7,340 | 7,400 | 7,320 | 7,350 | -60 | -0.8% | 88,091 |
| 2017/03/08 | 7,350 | 7,450 | 7,350 | 7,410 | +70 | +1% | 100,150 |
| 2017/03/07 | 7,340 | 7,360 | 7,310 | 7,340 | +30 | +0.4% | 74,667 |
| 2017/03/06 | 7,290 | 7,340 | 7,280 | 7,310 | +70 | +1% | 106,677 |
| 2017/03/03 | 7,200 | 7,290 | 7,160 | 7,240 | +60 | +0.8% | 128,335 |
| 2017/03/02 | 7,140 | 7,180 | 7,100 | 7,180 | -120 | -1.6% | 152,798 |
| 2017/03/01 | 7,450 | 7,490 | 7,290 | 7,300 | -210 | -2.8% | 256,357 |
| 2017/02/28 | 7,450 | 7,520 | 7,410 | 7,510 | -10 | -0.1% | 126,264 |
| 2017/02/27 | 7,490 | 7,620 | 7,470 | 7,520 | +130 | +1.8% | 160,574 |
| 2017/02/24 | 7,430 | 7,450 | 7,320 | 7,390 | +60 | +0.8% | 96,699 |
| 2017/02/23 | 7,340 | 7,420 | 7,330 | 7,330 | ±0 | ±0% | 73,905 |
| 2017/02/22 | 7,300 | 7,370 | 7,300 | 7,330 | ±0 | ±0% | 76,229 |
| 2017/02/21 | 7,400 | 7,420 | 7,320 | 7,330 | -90 | -1.2% | 55,609 |
| 2017/02/20 | 7,480 | 7,540 | 7,410 | 7,420 | -20 | -0.3% | 86,990 |
| 2017/02/17 | 7,440 | 7,490 | 7,410 | 7,440 | +80 | +1.1% | 109,886 |
| 2017/02/16 | 7,300 | 7,430 | 7,300 | 7,360 | +70 | +1% | 135,537 |
1851～
1900
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
