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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 593 | 593 | 579 | 581 | -11 | -1.9% | 10,475,697 |
| 2024/06/07 | 594 | 596 | 589 | 592 | +1 | +0.2% | 8,992,970 |
| 2024/06/06 | 582 | 592 | 581 | 591 | -7 | -1.2% | 10,366,378 |
| 2024/06/05 | 596 | 603 | 594 | 598 | +10 | +1.7% | 8,528,699 |
| 2024/06/04 | 592 | 595 | 585 | 588 | +4 | +0.7% | 10,219,242 |
| 2024/06/03 | 590 | 590 | 581 | 584 | -14 | -2.3% | 13,152,783 |
| 2024/05/31 | 610 | 611 | 597 | 598 | -14 | -2.3% | 11,737,809 |
| 2024/05/30 | 618 | 627 | 610 | 612 | +14 | +2.3% | 12,458,136 |
| 2024/05/29 | 587 | 598 | 578 | 598 | +10 | +1.7% | 11,479,688 |
| 2024/05/28 | 587 | 591 | 583 | 588 | +2 | +0.3% | 5,980,076 |
| 2024/05/27 | 591 | 594 | 586 | 586 | -8 | -1.3% | 5,599,341 |
| 2024/05/24 | 600 | 603 | 591 | 594 | +14 | +2.4% | 10,799,064 |
| 2024/05/23 | 587 | 596 | 579 | 580 | -16 | -2.7% | 12,868,293 |
| 2024/05/22 | 587 | 596 | 587 | 596 | +10 | +1.7% | 9,877,051 |
| 2024/05/21 | 574 | 586 | 573 | 586 | +5 | +0.9% | 5,635,021 |
| 2024/05/20 | 591 | 594 | 570 | 581 | -9 | -1.5% | 13,454,945 |
| 2024/05/17 | 596 | 599 | 589 | 590 | +3 | +0.5% | 9,897,639 |
| 2024/05/16 | 591 | 600 | 585 | 587 | -17 | -2.8% | 12,823,932 |
201～
250
件表示中 / 2407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
