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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 7,290 | 7,300 | 7,240 | 7,290 | -150 | -2% | 114,185 |
| 2017/02/14 | 7,250 | 7,450 | 7,240 | 7,440 | +170 | +2.3% | 186,323 |
| 2017/02/13 | 7,250 | 7,320 | 7,230 | 7,270 | -60 | -0.8% | 130,220 |
| 2017/02/10 | 7,450 | 7,490 | 7,320 | 7,330 | -390 | -5.1% | 219,221 |
| 2017/02/09 | 7,700 | 7,760 | 7,660 | 7,720 | +70 | +0.9% | 104,527 |
| 2017/02/08 | 7,700 | 7,750 | 7,650 | 7,650 | -70 | -0.9% | 79,302 |
| 2017/02/07 | 7,790 | 7,810 | 7,680 | 7,720 | +60 | +0.8% | 109,351 |
| 2017/02/06 | 7,580 | 7,740 | 7,570 | 7,660 | -60 | -0.8% | 125,717 |
| 2017/02/03 | 7,630 | 7,800 | 7,600 | 7,720 | ±0 | ±0% | 238,442 |
| 2017/02/02 | 7,520 | 7,760 | 7,520 | 7,720 | +180 | +2.4% | 171,147 |
| 2017/02/01 | 7,720 | 7,730 | 7,530 | 7,540 | -70 | -0.9% | 145,362 |
| 2017/01/31 | 7,560 | 7,630 | 7,510 | 7,610 | +230 | +3.1% | 210,027 |
| 2017/01/30 | 7,380 | 7,430 | 7,360 | 7,380 | +70 | +1% | 97,424 |
| 2017/01/27 | 7,320 | 7,360 | 7,290 | 7,310 | -50 | -0.7% | 112,812 |
| 2017/01/26 | 7,490 | 7,500 | 7,350 | 7,360 | -280 | -3.7% | 158,374 |
| 2017/01/25 | 7,600 | 7,700 | 7,570 | 7,640 | -200 | -2.6% | 118,601 |
| 2017/01/24 | 7,850 | 7,870 | 7,760 | 7,840 | +70 | +0.9% | 188,116 |
| 2017/01/23 | 7,710 | 7,790 | 7,670 | 7,770 | +210 | +2.8% | 158,279 |
| 2017/01/20 | 7,650 | 7,660 | 7,540 | 7,560 | -60 | -0.8% | 113,199 |
| 2017/01/19 | 7,620 | 7,720 | 7,590 | 7,620 | -150 | -1.9% | 176,726 |
| 2017/01/18 | 7,900 | 7,990 | 7,740 | 7,770 | -70 | -0.9% | 326,519 |
| 2017/01/17 | 7,650 | 7,850 | 7,650 | 7,840 | +230 | +3% | 249,519 |
| 2017/01/16 | 7,530 | 7,650 | 7,500 | 7,610 | +140 | +1.9% | 200,201 |
| 2017/01/13 | 7,570 | 7,590 | 7,460 | 7,470 | -130 | -1.7% | 140,232 |
| 2017/01/12 | 7,500 | 7,650 | 7,480 | 7,600 | +190 | +2.6% | 186,267 |
| 2017/01/11 | 7,420 | 7,450 | 7,390 | 7,410 | -50 | -0.7% | 96,600 |
| 2017/01/10 | 7,400 | 7,510 | 7,330 | 7,460 | +120 | +1.6% | 161,991 |
| 2017/01/06 | 7,440 | 7,450 | 7,340 | 7,340 | +50 | +0.7% | 119,425 |
| 2017/01/05 | 7,240 | 7,350 | 7,240 | 7,290 | +40 | +0.6% | 155,649 |
| 2017/01/04 | 7,510 | 7,510 | 7,250 | 7,250 | -390 | -5.1% | 206,443 |
| 2016/12/30 | 7,730 | 7,740 | 7,580 | 7,640 | +40 | +0.5% | 160,726 |
| 2016/12/29 | 7,480 | 7,660 | 7,480 | 7,600 | +200 | +2.7% | 165,241 |
| 2016/12/28 | 7,420 | 7,450 | 7,380 | 7,400 | -30 | -0.4% | 55,764 |
| 2016/12/27 | 7,460 | 7,480 | 7,380 | 7,430 | -10 | -0.1% | 96,838 |
| 2016/12/26 | 7,440 | 7,450 | 7,420 | 7,440 | ±0 | ±0% | 65,890 |
| 2016/12/22 | 7,440 | 7,510 | 7,430 | 7,440 | +30 | +0.4% | 73,035 |
| 2016/12/21 | 7,320 | 7,470 | 7,300 | 7,410 | +50 | +0.7% | 93,548 |
| 2016/12/20 | 7,470 | 7,480 | 7,360 | 7,360 | -100 | -1.3% | 89,112 |
| 2016/12/19 | 7,500 | 7,520 | 7,440 | 7,460 | +20 | +0.3% | 80,811 |
| 2016/12/16 | 7,420 | 7,480 | 7,410 | 7,440 | -90 | -1.2% | 97,589 |
| 2016/12/15 | 7,510 | 7,610 | 7,410 | 7,530 | -40 | -0.5% | 170,581 |
| 2016/12/14 | 7,540 | 7,620 | 7,540 | 7,570 | ±0 | ±0% | 93,834 |
| 2016/12/13 | 7,700 | 7,720 | 7,560 | 7,570 | -60 | -0.8% | 162,659 |
| 2016/12/12 | 7,600 | 7,730 | 7,550 | 7,630 | -120 | -1.5% | 219,603 |
| 2016/12/09 | 7,950 | 7,950 | 7,740 | 7,750 | -240 | -3% | 232,652 |
| 2016/12/08 | 8,060 | 8,120 | 7,980 | 7,990 | -220 | -2.7% | 179,472 |
| 2016/12/07 | 8,270 | 8,290 | 8,210 | 8,210 | -120 | -1.4% | 110,637 |
| 2016/12/06 | 8,220 | 8,390 | 8,220 | 8,330 | -110 | -1.3% | 98,039 |
| 2016/12/05 | 8,360 | 8,470 | 8,330 | 8,440 | +160 | +1.9% | 161,379 |
| 2016/12/02 | 8,270 | 8,390 | 8,240 | 8,280 | +80 | +1% | 162,403 |
1901～
1950
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
