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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 480 | 484 | 477 | 483 | -18 | -3.6% | 18,652,826 |
| 2024/10/04 | 505 | 505 | 498 | 501 | -3 | -0.6% | 10,178,240 |
| 2024/10/03 | 497 | 505 | 496 | 504 | -22 | -4.2% | 14,143,313 |
| 2024/10/02 | 521 | 529 | 515 | 526 | +22 | +4.4% | 13,167,580 |
| 2024/10/01 | 514 | 514 | 501 | 504 | -20 | -3.8% | 12,007,434 |
| 2024/09/30 | 511 | 527 | 510 | 524 | +47 | +9.9% | 21,562,705 |
| 2024/09/27 | 496 | 502 | 477 | 477 | -34 | -6.7% | 17,271,917 |
| 2024/09/26 | 523 | 523 | 509 | 511 | -26 | -4.8% | 14,854,199 |
| 2024/09/25 | 537 | 538 | 531 | 537 | +2 | +0.4% | 8,687,089 |
| 2024/09/24 | 525 | 537 | 522 | 535 | -6 | -1.1% | 11,729,796 |
| 2024/09/20 | 539 | 544 | 534 | 541 | -20 | -3.6% | 10,788,943 |
| 2024/09/19 | 559 | 565 | 551 | 561 | -25 | -4.3% | 16,777,154 |
| 2024/09/18 | 578 | 593 | 575 | 586 | -4 | -0.7% | 11,006,887 |
| 2024/09/17 | 579 | 603 | 576 | 590 | +11 | +1.9% | 13,448,116 |
| 2024/09/13 | 571 | 583 | 568 | 579 | +9 | +1.6% | 12,748,341 |
| 2024/09/12 | 573 | 584 | 568 | 570 | -43 | -7% | 15,077,870 |
| 2024/09/11 | 598 | 624 | 597 | 613 | +19 | +3.2% | 22,629,529 |
| 2024/09/10 | 587 | 599 | 581 | 594 | +2 | +0.3% | 11,859,649 |
| 2024/09/09 | 622 | 623 | 590 | 592 | +6 | +1% | 25,653,760 |
| 2024/09/06 | 572 | 591 | 570 | 586 | +8 | +1.4% | 15,327,590 |
| 2024/09/05 | 587 | 587 | 564 | 578 | +11 | +1.9% | 21,203,890 |
| 2024/09/04 | 557 | 571 | 552 | 567 | +46 | +8.8% | 19,357,678 |
| 2024/09/03 | 522 | 525 | 514 | 521 | -2 | -0.4% | 12,036,677 |
| 2024/09/02 | 510 | 528 | 510 | 523 | -1 | -0.2% | 17,114,372 |
| 2024/08/30 | 527 | 533 | 522 | 524 | -7 | -1.3% | 12,390,206 |
| 2024/08/29 | 540 | 543 | 530 | 531 | -1 | -0.2% | 12,991,009 |
| 2024/08/28 | 536 | 538 | 531 | 532 | -1 | -0.2% | 7,617,466 |
| 2024/08/27 | 542 | 545 | 531 | 533 | -7 | -1.3% | 9,874,670 |
| 2024/08/26 | 540 | 547 | 537 | 540 | +8 | +1.5% | 12,139,901 |
| 2024/08/23 | 535 | 541 | 530 | 532 | -5 | -0.9% | 10,304,274 |
| 2024/08/22 | 541 | 546 | 530 | 537 | -6 | -1.1% | 16,997,292 |
| 2024/08/21 | 551 | 554 | 541 | 543 | +4 | +0.7% | 13,706,380 |
| 2024/08/20 | 547 | 551 | 535 | 539 | -23 | -4.1% | 22,454,014 |
| 2024/08/19 | 549 | 564 | 540 | 562 | +21 | +3.9% | 26,848,212 |
| 2024/08/16 | 556 | 560 | 539 | 541 | -45 | -7.7% | 25,979,910 |
| 2024/08/15 | 597 | 597 | 580 | 586 | -8 | -1.3% | 12,527,509 |
| 2024/08/14 | 591 | 608 | 586 | 594 | -7 | -1.2% | 14,649,557 |
| 2024/08/13 | 622 | 622 | 601 | 601 | -41 | -6.4% | 17,067,402 |
| 2024/08/09 | 626 | 669 | 620 | 642 | -12 | -1.8% | 20,267,790 |
| 2024/08/08 | 661 | 677 | 632 | 654 | +13 | +2% | 26,311,326 |
| 2024/08/07 | 700 | 702 | 613 | 641 | -32 | -4.8% | 39,752,658 |
| 2024/08/06 | 682 | 721 | 642 | 673 | -94 | -12.3% | 46,790,868 |
| 2024/08/05 | 751 | 767 | 727 | 767 | +100 | +15% | 31,517,542 |
| 2024/08/02 | 649 | 669 | 643 | 667 | +68 | +11.4% | 15,955,849 |
| 2024/08/01 | 579 | 609 | 579 | 599 | +30 | +5.3% | 9,850,959 |
| 2024/07/31 | 603 | 605 | 567 | 569 | -18 | -3.1% | 33,291,431 |
| 2024/07/30 | 595 | 601 | 587 | 587 | -1 | -0.2% | 5,238,437 |
| 2024/07/29 | 597 | 597 | 580 | 588 | -27 | -4.4% | 12,253,622 |
| 2024/07/26 | 608 | 617 | 600 | 615 | +7 | +1.2% | 13,637,696 |
| 2024/07/25 | 599 | 611 | 596 | 608 | +36 | +6.3% | 33,179,118 |
151～
200
件表示中 / 2406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
