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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,354 | 1,363 | 1,350 | 1,357 | -4 | -0.3% | 7,056,650 |
| 2023/04/06 | 1,346 | 1,365 | 1,346 | 1,361 | +33 | +2.5% | 10,160,663 |
| 2023/04/05 | 1,302 | 1,330 | 1,297 | 1,328 | +43 | +3.3% | 10,401,171 |
| 2023/04/04 | 1,294 | 1,299 | 1,285 | 1,285 | -8 | -0.6% | 8,497,037 |
| 2023/04/03 | 1,292 | 1,301 | 1,288 | 1,293 | -13 | -1% | 9,512,269 |
| 2023/03/31 | 1,315 | 1,315 | 1,300 | 1,306 | -29 | -2.2% | 10,918,017 |
| 2023/03/30 | 1,331 | 1,348 | 1,324 | 1,335 | -16 | -1.2% | 6,588,542 |
| 2023/03/29 | 1,384 | 1,385 | 1,351 | 1,351 | -33 | -2.4% | 9,265,429 |
| 2023/03/28 | 1,379 | 1,395 | 1,377 | 1,384 | -3 | -0.2% | 6,573,235 |
| 2023/03/27 | 1,389 | 1,402 | 1,382 | 1,387 | -13 | -0.9% | 10,548,844 |
| 2023/03/24 | 1,402 | 1,412 | 1,397 | 1,400 | +5 | +0.4% | 7,601,544 |
| 2023/03/23 | 1,412 | 1,420 | 1,391 | 1,395 | +5 | +0.4% | 8,017,452 |
| 2023/03/22 | 1,406 | 1,411 | 1,384 | 1,390 | -54 | -3.7% | 9,569,138 |
| 2023/03/20 | 1,413 | 1,448 | 1,403 | 1,444 | +34 | +2.4% | 13,186,058 |
| 2023/03/17 | 1,420 | 1,437 | 1,404 | 1,410 | -34 | -2.4% | 9,738,969 |
| 2023/03/16 | 1,479 | 1,481 | 1,436 | 1,444 | +24 | +1.7% | 13,647,977 |
| 2023/03/15 | 1,394 | 1,433 | 1,394 | 1,420 | -1 | -0.1% | 11,380,873 |
| 2023/03/14 | 1,407 | 1,433 | 1,406 | 1,421 | +63 | +4.6% | 17,333,160 |
| 2023/03/13 | 1,351 | 1,380 | 1,351 | 1,358 | +27 | +2% | 14,581,802 |
| 2023/03/10 | 1,315 | 1,334 | 1,306 | 1,331 | +43 | +3.3% | 8,041,006 |
| 2023/03/09 | 1,286 | 1,294 | 1,278 | 1,288 | -19 | -1.5% | 6,694,443 |
| 2023/03/08 | 1,323 | 1,324 | 1,301 | 1,307 | -8 | -0.6% | 6,575,558 |
| 2023/03/07 | 1,327 | 1,327 | 1,309 | 1,315 | -7 | -0.5% | 7,110,724 |
| 2023/03/06 | 1,329 | 1,332 | 1,318 | 1,322 | -33 | -2.4% | 10,112,383 |
| 2023/03/03 | 1,379 | 1,382 | 1,350 | 1,355 | -41 | -2.9% | 11,412,440 |
| 2023/03/02 | 1,395 | 1,408 | 1,386 | 1,396 | ±0 | ±0% | 7,332,753 |
| 2023/03/01 | 1,410 | 1,418 | 1,395 | 1,396 | -8 | -0.6% | 6,269,016 |
| 2023/02/28 | 1,395 | 1,408 | 1,389 | 1,404 | +1 | +0.1% | 7,126,976 |
| 2023/02/27 | 1,416 | 1,419 | 1,401 | 1,403 | -2 | -0.1% | 5,920,492 |
| 2023/02/24 | 1,434 | 1,436 | 1,402 | 1,405 | -34 | -2.4% | 8,128,285 |
| 2023/02/22 | 1,425 | 1,448 | 1,420 | 1,439 | +36 | +2.6% | 9,585,531 |
| 2023/02/21 | 1,402 | 1,416 | 1,396 | 1,403 | +5 | +0.4% | 5,254,273 |
| 2023/02/20 | 1,402 | 1,409 | 1,397 | 1,398 | -2 | -0.1% | 2,970,140 |
| 2023/02/17 | 1,403 | 1,404 | 1,389 | 1,400 | +21 | +1.5% | 6,389,988 |
| 2023/02/16 | 1,388 | 1,392 | 1,378 | 1,379 | -22 | -1.6% | 11,320,785 |
| 2023/02/15 | 1,382 | 1,407 | 1,379 | 1,401 | +10 | +0.7% | 8,063,924 |
| 2023/02/14 | 1,381 | 1,397 | 1,380 | 1,391 | -19 | -1.3% | 7,883,479 |
| 2023/02/13 | 1,397 | 1,426 | 1,396 | 1,410 | +25 | +1.8% | 7,388,595 |
| 2023/02/10 | 1,390 | 1,392 | 1,371 | 1,385 | -9 | -0.6% | 7,775,654 |
| 2023/02/09 | 1,408 | 1,411 | 1,388 | 1,394 | +1 | +0.1% | 4,937,571 |
| 2023/02/08 | 1,388 | 1,407 | 1,386 | 1,393 | +8 | +0.6% | 4,129,993 |
| 2023/02/07 | 1,378 | 1,386 | 1,371 | 1,385 | ±0 | ±0% | 3,443,958 |
| 2023/02/06 | 1,375 | 1,387 | 1,369 | 1,385 | -16 | -1.1% | 6,357,576 |
| 2023/02/03 | 1,405 | 1,407 | 1,391 | 1,401 | -11 | -0.8% | 5,996,149 |
| 2023/02/02 | 1,404 | 1,420 | 1,404 | 1,412 | -6 | -0.4% | 5,778,275 |
| 2023/02/01 | 1,403 | 1,421 | 1,398 | 1,418 | -4 | -0.3% | 4,704,666 |
| 2023/01/31 | 1,408 | 1,423 | 1,404 | 1,422 | +9 | +0.6% | 5,578,969 |
| 2023/01/30 | 1,416 | 1,421 | 1,404 | 1,413 | -2 | -0.1% | 6,878,376 |
| 2023/01/27 | 1,411 | 1,422 | 1,407 | 1,415 | -5 | -0.4% | 3,621,360 |
| 2023/01/26 | 1,410 | 1,426 | 1,402 | 1,420 | +5 | +0.4% | 5,692,906 |
401～
450
件表示中 / 2288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
