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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 567 | 573 | 557 | 572 | +13 | +2.3% | 13,431,186 |
| 2024/07/23 | 550 | 562 | 549 | 559 | -1 | -0.2% | 8,803,682 |
| 2024/07/22 | 550 | 561 | 549 | 560 | +15 | +2.8% | 9,532,856 |
| 2024/07/19 | 546 | 553 | 542 | 545 | +1 | +0.2% | 9,193,834 |
| 2024/07/18 | 542 | 544 | 537 | 544 | +25 | +4.8% | 13,385,931 |
| 2024/07/17 | 509 | 521 | 509 | 519 | +3 | +0.6% | 12,058,549 |
| 2024/07/16 | 513 | 517 | 509 | 516 | ±0 | ±0% | 8,584,029 |
| 2024/07/12 | 508 | 518 | 506 | 516 | +24 | +4.9% | 15,527,927 |
| 2024/07/11 | 489 | 497 | 488 | 492 | -10 | -2% | 12,273,375 |
| 2024/07/10 | 511 | 513 | 501 | 502 | -7 | -1.4% | 10,244,523 |
| 2024/07/09 | 524 | 526 | 504 | 509 | -20 | -3.8% | 16,777,067 |
| 2024/07/08 | 528 | 530 | 521 | 529 | +1 | +0.2% | 9,095,020 |
| 2024/07/05 | 524 | 531 | 521 | 528 | +2 | +0.4% | 9,648,009 |
| 2024/07/04 | 532 | 535 | 524 | 526 | -8 | -1.5% | 8,891,844 |
| 2024/07/03 | 545 | 547 | 531 | 534 | -15 | -2.7% | 11,287,013 |
| 2024/07/02 | 565 | 567 | 547 | 549 | -13 | -2.3% | 16,439,284 |
| 2024/07/01 | 555 | 565 | 553 | 562 | -1 | -0.2% | 11,379,559 |
| 2024/06/28 | 564 | 566 | 557 | 563 | -8 | -1.4% | 10,909,714 |
| 2024/06/27 | 570 | 575 | 567 | 571 | +11 | +2% | 13,073,522 |
| 2024/06/26 | 570 | 575 | 557 | 560 | -16 | -2.8% | 14,175,277 |
| 2024/06/25 | 588 | 589 | 574 | 576 | -12 | -2% | 11,270,983 |
| 2024/06/24 | 598 | 600 | 584 | 588 | -5 | -0.8% | 13,949,075 |
| 2024/06/21 | 593 | 596 | 587 | 593 | ±0 | ±0% | 11,111,571 |
| 2024/06/20 | 600 | 605 | 592 | 593 | -3 | -0.5% | 9,461,010 |
| 2024/06/19 | 593 | 599 | 587 | 596 | -3 | -0.5% | 9,461,993 |
| 2024/06/18 | 601 | 603 | 596 | 599 | -12 | -2% | 7,395,548 |
| 2024/06/17 | 601 | 615 | 601 | 611 | +24 | +4.1% | 11,039,493 |
| 2024/06/14 | 594 | 596 | 581 | 587 | -3 | -0.5% | 11,045,899 |
| 2024/06/13 | 575 | 591 | 573 | 590 | +5 | +0.9% | 9,721,643 |
| 2024/06/12 | 585 | 588 | 583 | 585 | +8 | +1.4% | 10,754,536 |
| 2024/06/11 | 577 | 580 | 571 | 577 | -4 | -0.7% | 9,177,524 |
151～
200
件表示中 / 2375件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｄベア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
