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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 556 | 558 | 543 | 550 | -8 | -1.4% | 10,909,588 |
| 2024/03/26 | 559 | 563 | 555 | 558 | -1 | -0.2% | 5,660,682 |
| 2024/03/25 | 550 | 559 | 547 | 559 | +13 | +2.4% | 6,845,092 |
| 2024/03/22 | 543 | 552 | 541 | 546 | -4 | -0.7% | 10,410,972 |
| 2024/03/21 | 555 | 559 | 547 | 550 | -22 | -3.8% | 14,347,536 |
| 2024/03/19 | 585 | 590 | 572 | 572 | -8 | -1.4% | 11,054,387 |
| 2024/03/18 | 604 | 605 | 580 | 580 | -33 | -5.4% | 12,648,989 |
| 2024/03/15 | 619 | 619 | 610 | 613 | +3 | +0.5% | 9,475,804 |
| 2024/03/14 | 617 | 623 | 609 | 610 | -4 | -0.7% | 9,576,977 |
| 2024/03/13 | 600 | 622 | 598 | 614 | +4 | +0.7% | 17,666,147 |
| 2024/03/12 | 621 | 627 | 609 | 610 | -1 | -0.2% | 15,655,775 |
| 2024/03/11 | 605 | 620 | 603 | 611 | +26 | +4.4% | 13,162,442 |
| 2024/03/08 | 585 | 590 | 575 | 585 | -3 | -0.5% | 11,603,514 |
| 2024/03/07 | 564 | 590 | 562 | 588 | +15 | +2.6% | 16,982,175 |
| 2024/03/06 | 581 | 582 | 571 | 573 | +1 | +0.2% | 10,978,161 |
| 2024/03/05 | 578 | 581 | 569 | 572 | -1 | -0.2% | 11,980,158 |
| 2024/03/04 | 568 | 577 | 567 | 573 | -5 | -0.9% | 11,205,048 |
| 2024/03/01 | 596 | 599 | 576 | 578 | -23 | -3.8% | 12,425,512 |
| 2024/02/29 | 609 | 611 | 599 | 601 | ±0 | ±0% | 13,984,249 |
| 2024/02/28 | 599 | 604 | 597 | 601 | +1 | +0.2% | 7,712,609 |
| 2024/02/27 | 600 | 604 | 594 | 600 | -1 | -0.2% | 9,400,335 |
| 2024/02/26 | 596 | 602 | 594 | 601 | -4 | -0.7% | 7,477,341 |
| 2024/02/22 | 612 | 620 | 602 | 605 | -27 | -4.3% | 16,104,356 |
| 2024/02/21 | 634 | 638 | 629 | 632 | +3 | +0.5% | 9,099,923 |
| 2024/02/20 | 623 | 632 | 616 | 629 | +3 | +0.5% | 9,151,884 |
| 2024/02/19 | 626 | 632 | 622 | 626 | ±0 | ±0% | 5,834,393 |
| 2024/02/16 | 618 | 629 | 612 | 626 | -9 | -1.4% | 15,404,185 |
| 2024/02/15 | 637 | 644 | 634 | 635 | -16 | -2.5% | 8,061,998 |
| 2024/02/14 | 652 | 656 | 647 | 651 | +8 | +1.2% | 8,822,183 |
| 2024/02/13 | 662 | 662 | 642 | 643 | -39 | -5.7% | 15,059,854 |
| 2024/02/09 | 679 | 683 | 668 | 682 | -2 | -0.3% | 14,006,822 |
| 2024/02/08 | 703 | 707 | 680 | 684 | -29 | -4.1% | 16,494,421 |
| 2024/02/07 | 722 | 725 | 710 | 713 | ±0 | ±0% | 12,120,700 |
| 2024/02/06 | 707 | 716 | 707 | 713 | +10 | +1.4% | 9,509,045 |
| 2024/02/05 | 700 | 711 | 699 | 703 | -9 | -1.3% | 10,106,100 |
| 2024/02/02 | 709 | 716 | 701 | 712 | -8 | -1.1% | 13,446,507 |
| 2024/02/01 | 721 | 723 | 713 | 720 | +12 | +1.7% | 14,249,085 |
| 2024/01/31 | 730 | 733 | 708 | 708 | -10 | -1.4% | 9,954,433 |
| 2024/01/30 | 710 | 719 | 709 | 718 | ±0 | ±0% | 6,986,071 |
| 2024/01/29 | 726 | 728 | 711 | 718 | -13 | -1.8% | 12,213,837 |
| 2024/01/26 | 723 | 733 | 717 | 731 | +21 | +3% | 12,937,134 |
| 2024/01/25 | 714 | 725 | 708 | 710 | -2 | -0.3% | 9,424,611 |
| 2024/01/24 | 702 | 717 | 702 | 712 | +12 | +1.7% | 13,690,210 |
| 2024/01/23 | 697 | 704 | 682 | 700 | +2 | +0.3% | 20,476,785 |
| 2024/01/22 | 707 | 710 | 698 | 698 | -24 | -3.3% | 11,420,167 |
| 2024/01/19 | 717 | 731 | 717 | 722 | -22 | -3% | 14,432,445 |
| 2024/01/18 | 747 | 748 | 732 | 744 | +1 | +0.1% | 12,015,553 |
| 2024/01/17 | 725 | 744 | 711 | 743 | +8 | +1.1% | 20,139,735 |
| 2024/01/16 | 724 | 739 | 723 | 735 | +10 | +1.4% | 13,705,455 |
| 2024/01/15 | 738 | 741 | 721 | 725 | -14 | -1.9% | 13,922,829 |
251～
300
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
