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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 749 | 749 | 733 | 739 | -21 | -2.8% | 17,317,081 |
| 2024/01/11 | 765 | 772 | 757 | 760 | -30 | -3.8% | 12,985,125 |
| 2024/01/10 | 817 | 818 | 785 | 790 | -33 | -4% | 19,131,994 |
| 2024/01/09 | 821 | 833 | 812 | 823 | -19 | -2.3% | 14,054,670 |
| 2024/01/05 | 845 | 850 | 833 | 842 | -6 | -0.7% | 7,082,484 |
| 2024/01/04 | 868 | 879 | 847 | 848 | +6 | +0.7% | 10,762,557 |
| 2023/12/29 | 838 | 848 | 830 | 842 | +7 | +0.8% | 9,890,341 |
| 2023/12/28 | 840 | 843 | 834 | 835 | +3 | +0.4% | 7,303,835 |
| 2023/12/27 | 840 | 840 | 827 | 832 | -20 | -2.3% | 9,181,331 |
| 2023/12/26 | 851 | 858 | 849 | 852 | -1 | -0.1% | 5,266,035 |
| 2023/12/25 | 846 | 856 | 844 | 853 | -6 | -0.7% | 5,294,219 |
| 2023/12/22 | 852 | 860 | 847 | 859 | ±0 | ±0% | 6,942,133 |
| 2023/12/21 | 851 | 862 | 851 | 859 | +28 | +3.4% | 10,823,914 |
| 2023/12/20 | 843 | 843 | 825 | 831 | -27 | -3.1% | 11,420,584 |
| 2023/12/19 | 878 | 887 | 857 | 858 | -24 | -2.7% | 12,432,939 |
| 2023/12/18 | 878 | 893 | 878 | 882 | +12 | +1.4% | 9,386,192 |
| 2023/12/15 | 880 | 882 | 862 | 870 | -18 | -2% | 11,083,326 |
| 2023/12/14 | 865 | 896 | 860 | 888 | +14 | +1.6% | 16,054,928 |
| 2023/12/13 | 870 | 877 | 863 | 874 | -5 | -0.6% | 9,419,847 |
| 2023/12/12 | 860 | 881 | 860 | 879 | -1 | -0.1% | 10,133,072 |
| 2023/12/11 | 883 | 884 | 872 | 880 | -28 | -3.1% | 10,747,159 |
| 2023/12/08 | 896 | 913 | 892 | 908 | +31 | +3.5% | 16,304,398 |
| 2023/12/07 | 863 | 881 | 862 | 877 | +29 | +3.4% | 11,815,925 |
| 2023/12/06 | 875 | 878 | 848 | 848 | -36 | -4.1% | 9,954,908 |
| 2023/12/05 | 873 | 888 | 869 | 884 | +21 | +2.4% | 13,042,679 |
| 2023/12/04 | 855 | 873 | 855 | 863 | +12 | +1.4% | 10,789,478 |
| 2023/12/01 | 843 | 853 | 843 | 851 | +2 | +0.2% | 7,881,418 |
| 2023/11/30 | 862 | 866 | 849 | 849 | -8 | -0.9% | 7,079,754 |
| 2023/11/29 | 860 | 865 | 846 | 857 | +4 | +0.5% | 9,113,784 |
| 2023/11/28 | 846 | 859 | 846 | 853 | +1 | +0.1% | 7,499,521 |
| 2023/11/27 | 836 | 853 | 832 | 852 | +10 | +1.2% | 10,636,748 |
| 2023/11/24 | 835 | 842 | 831 | 842 | -8 | -0.9% | 8,052,552 |
| 2023/11/22 | 866 | 866 | 843 | 850 | -6 | -0.7% | 7,452,396 |
| 2023/11/21 | 850 | 861 | 849 | 856 | +1 | +0.1% | 5,540,811 |
| 2023/11/20 | 846 | 856 | 830 | 855 | +11 | +1.3% | 7,501,299 |
| 2023/11/17 | 859 | 861 | 844 | 844 | -9 | -1.1% | 6,632,586 |
| 2023/11/16 | 853 | 862 | 842 | 853 | +5 | +0.6% | 10,265,181 |
| 2023/11/15 | 864 | 865 | 845 | 848 | -43 | -4.8% | 13,311,695 |
| 2023/11/14 | 887 | 894 | 884 | 891 | -9 | -1% | 5,899,479 |
| 2023/11/13 | 883 | 904 | 880 | 900 | +2 | +0.2% | 6,455,212 |
| 2023/11/10 | 905 | 917 | 897 | 898 | +4 | +0.4% | 11,652,504 |
| 2023/11/09 | 916 | 921 | 890 | 894 | -29 | -3.1% | 9,741,580 |
| 2023/11/08 | 902 | 930 | 902 | 923 | +6 | +0.7% | 11,185,723 |
| 2023/11/07 | 900 | 918 | 900 | 917 | +24 | +2.7% | 9,364,514 |
| 2023/11/06 | 900 | 900 | 889 | 893 | -44 | -4.7% | 12,717,917 |
| 2023/11/02 | 932 | 942 | 929 | 937 | -23 | -2.4% | 6,900,950 |
| 2023/11/01 | 975 | 975 | 958 | 960 | -45 | -4.5% | 10,767,434 |
| 2023/10/31 | 1,017 | 1,028 | 999 | 1,005 | -12 | -1.2% | 13,711,326 |
| 2023/10/30 | 1,022 | 1,028 | 1,014 | 1,017 | +20 | +2% | 9,725,111 |
| 2023/10/27 | 1,014 | 1,020 | 993 | 997 | -29 | -2.8% | 8,365,246 |
301～
350
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
