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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 596 | 605 | 589 | 604 | -2 | -0.3% | 11,044,414 |
| 2024/05/14 | 609 | 614 | 600 | 606 | -4 | -0.7% | 12,046,338 |
| 2024/05/13 | 610 | 617 | 607 | 610 | +1 | +0.2% | 9,687,362 |
| 2024/05/10 | 600 | 612 | 591 | 609 | -5 | -0.8% | 13,275,224 |
| 2024/05/09 | 607 | 614 | 602 | 614 | +5 | +0.8% | 8,188,415 |
| 2024/05/08 | 595 | 611 | 593 | 609 | +18 | +3% | 8,867,870 |
| 2024/05/07 | 590 | 600 | 589 | 591 | -18 | -3% | 8,149,514 |
| 2024/05/02 | 615 | 619 | 605 | 609 | +1 | +0.2% | 12,249,084 |
| 2024/05/01 | 615 | 616 | 603 | 608 | +2 | +0.3% | 12,020,174 |
| 2024/04/30 | 607 | 612 | 597 | 606 | -13 | -2.1% | 11,474,995 |
| 2024/04/26 | 624 | 633 | 614 | 619 | -11 | -1.7% | 20,777,295 |
| 2024/04/25 | 620 | 631 | 617 | 630 | +26 | +4.3% | 12,451,777 |
| 2024/04/24 | 617 | 619 | 604 | 604 | -31 | -4.9% | 17,072,705 |
| 2024/04/23 | 625 | 640 | 624 | 635 | -3 | -0.5% | 10,031,334 |
| 2024/04/22 | 647 | 652 | 635 | 638 | -13 | -2% | 17,522,824 |
| 2024/04/19 | 634 | 662 | 633 | 651 | +31 | +5% | 22,064,363 |
| 2024/04/18 | 630 | 634 | 613 | 620 | -2 | -0.3% | 12,637,193 |
| 2024/04/17 | 601 | 623 | 601 | 622 | +15 | +2.5% | 15,463,022 |
| 2024/04/16 | 602 | 611 | 600 | 607 | +21 | +3.6% | 17,021,784 |
| 2024/04/15 | 591 | 597 | 585 | 586 | +11 | +1.9% | 19,641,275 |
| 2024/04/12 | 568 | 577 | 568 | 575 | -3 | -0.5% | 9,972,357 |
| 2024/04/11 | 587 | 589 | 577 | 578 | +4 | +0.7% | 12,322,214 |
| 2024/04/10 | 573 | 576 | 570 | 574 | +5 | +0.9% | 6,203,508 |
| 2024/04/09 | 577 | 578 | 568 | 569 | -13 | -2.2% | 8,481,735 |
| 2024/04/08 | 581 | 586 | 572 | 582 | -9 | -1.5% | 9,237,140 |
| 2024/04/05 | 586 | 599 | 584 | 591 | +22 | +3.9% | 10,910,993 |
| 2024/04/04 | 563 | 569 | 555 | 569 | -9 | -1.6% | 8,158,218 |
| 2024/04/03 | 578 | 586 | 573 | 578 | +9 | +1.6% | 11,579,885 |
| 2024/04/02 | 566 | 572 | 558 | 569 | ±0 | ±0% | 9,606,107 |
| 2024/04/01 | 544 | 572 | 543 | 569 | +18 | +3.3% | 10,358,430 |
| 2024/03/29 | 555 | 556 | 549 | 551 | -9 | -1.6% | 9,976,694 |
| 2024/03/28 | 553 | 563 | 550 | 560 | +10 | +1.8% | 8,692,291 |
201～
250
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
