日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

楽天 ETF-日経レバレッジ指数連動型(1458)の株価時系列情報

楽天 ETF-日経レバレッジ指数連動型(1458)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 31,450 31,450 29,965 30,580 624,013
2024/04/18 31,720 32,500 31,520 32,280 314,454
2024/04/17 33,200 33,210 32,080 32,120 397,835
2024/04/16 33,230 33,320 32,680 32,910 365,841
2024/04/15 33,900 34,230 33,530 34,230 378,332
2024/04/12 35,140 35,240 34,650 34,840 281,039
2024/04/11 34,120 34,710 33,960 34,660 238,509
2024/04/10 34,930 35,130 34,750 34,870 193,376
2024/04/09 34,760 35,220 34,690 35,160 242,534
2024/04/08 34,520 34,970 34,220 34,430 305,768
2024/04/05 34,220 34,320 33,480 33,880 375,750
2024/04/04 35,620 36,110 35,300 35,370 269,248
2024/04/03 34,830 35,010 34,290 34,730 299,774
2024/04/02 35,530 35,950 35,150 35,400 273,458
2024/04/01 36,940 36,980 35,130 35,350 400,437
2024/03/29 36,260 36,620 36,140 36,490 235,034
2024/03/28 36,370 36,530 35,770 35,910 238,708
2024/03/27 36,160 37,000 36,070 36,630 318,385
2024/03/26 35,960 36,210 35,760 36,010 199,071
2024/03/25 36,670 36,780 36,040 36,050 199,946
2024/03/22 37,070 37,220 36,540 36,900 320,442
2024/03/21 36,280 36,750 36,060 36,720 404,796
2024/03/19 34,530 35,240 34,210 35,230 402,115
2024/03/18 33,490 34,790 33,440 34,790 287,251
2024/03/15 32,730 33,220 32,710 33,010 165,471
2024/03/14 32,860 33,280 32,530 33,270 171,766
2024/03/13 33,900 33,900 32,610 33,010 251,375
2024/03/12 32,720 33,270 32,330 33,220 249,260
2024/03/11 33,550 33,630 32,700 33,230 334,500
2024/03/08 34,810 35,310 34,510 34,770 253,119
2024/03/07 36,010 36,180 34,470 34,590 385,880
2024/03/06 35,040 35,580 34,960 35,540 257,594
2024/03/05 35,230 35,720 35,030 35,500 311,452
2024/03/04 35,860 35,930 35,310 35,510 349,546
2024/03/01 34,170 35,300 34,060 35,200 382,252
2024/02/29 33,520 34,020 33,380 33,890 324,989
2024/02/28 34,000 34,090 33,710 33,960 207,272
2024/02/27 33,970 34,290 33,740 33,990 258,315
2024/02/26 34,180 34,300 33,870 33,920 303,429
2024/02/22 33,300 33,850 32,960 33,760 470,534
2024/02/21 32,240 32,460 32,030 32,350 226,404
2024/02/20 32,770 33,140 32,340 32,540 323,951
2024/02/19 32,660 32,810 32,360 32,610 216,361
2024/02/16 33,030 33,350 32,510 32,680 517,456
2024/02/15 32,110 32,200 31,770 32,180 349,211
2024/02/14 31,390 31,610 31,200 31,470 304,314
2024/02/13 31,110 31,910 31,040 31,890 358,225
2024/02/09 30,300 30,740 30,140 30,140 341,212
2024/02/08 29,280 30,210 29,160 30,080 538,071
2024/02/07 28,550 28,990 28,420 28,885 355,559
2024/02/06 29,110 29,145 28,775 28,880 309,783
2024/02/05 29,440 29,450 29,005 29,295 304,367
2024/02/02 29,070 29,380 28,790 28,950 343,570
2024/02/01 28,650 28,910 28,540 28,605 362,654
2024/01/31 28,290 29,150 28,165 29,150 328,164
2024/01/30 29,045 29,075 28,735 28,790 325,235
2024/01/29 28,420 28,980 28,380 28,725 272,986
2024/01/26 28,605 28,785 28,190 28,255 391,485
2024/01/25 28,955 29,195 28,530 29,105 292,992
2024/01/24 29,460 29,460 28,845 29,020 356,154
2024/01/23 29,720 30,300 29,370 29,530 596,536
2024/01/22 29,215 29,620 29,175 29,620 444,318
2024/01/19 28,830 28,830 28,365 28,685 504,533
2024/01/18 27,725 28,290 27,690 27,830 437,727
2024/01/17 28,570 29,100 27,860 27,860 657,423
2024/01/16 28,605 28,655 28,060 28,190 545,481
2024/01/15 28,150 28,740 27,990 28,595 491,491
2024/01/12 27,690 28,285 27,690 28,060 705,313
2024/01/11 27,145 27,395 26,915 27,290 590,964
2024/01/10 25,520 26,460 25,465 26,340 669,054
2024/01/09 25,390 25,610 25,040 25,315 553,445
2024/01/05 24,695 24,995 24,530 24,730 436,505
2024/01/04 23,975 24,590 23,685 24,570 528,535
2023/12/29 24,860 25,105 24,600 24,745 522,762
2023/12/28 24,785 25,000 24,745 25,000 281,986
2023/12/27 24,850 25,205 24,850 25,100 555,156
2023/12/26 24,520 24,550 24,340 24,490 322,693
2023/12/25 24,680 24,700 24,405 24,450 355,595
2023/12/22 24,480 24,620 24,285 24,320 437,644
2023/12/21 24,500 24,540 24,205 24,260 444,092
2023/12/20 24,800 25,315 24,780 25,115 607,640
2023/12/19 23,840 24,390 23,585 24,390 637,651
2023/12/18 23,800 23,810 23,430 23,745 338,089
2023/12/15 23,750 24,270 23,740 24,060 469,430
2023/12/14 24,195 24,350 23,375 23,630 558,823
2023/12/13 24,045 24,250 23,895 24,005 360,931
2023/12/12 24,325 24,370 23,810 23,830 399,780
2023/12/11 23,735 24,015 23,710 23,825 416,438
2023/12/08 23,420 23,525 22,960 23,090 437,577
2023/12/07 24,330 24,405 23,845 23,910 390,076
2023/12/06 24,060 24,795 24,015 24,790 373,888
2023/12/05 24,165 24,265 23,730 23,805 419,366
2023/12/04 24,625 24,660 24,165 24,450 349,976
2023/12/01 24,985 24,990 24,720 24,800 289,230
2023/11/30 24,480 24,840 24,380 24,840 341,564
2023/11/29 24,515 24,915 24,410 24,615 267,004
2023/11/28 24,935 24,960 24,585 24,755 220,363
2023/11/27 25,235 25,355 24,725 24,785 398,483
2023/11/24 25,290 25,370 25,065 25,080 360,496
2023/11/22 24,395 25,035 24,370 24,790 368,341
2023/11/21 24,830 24,845 24,525 24,705 330,246
2023/11/20 24,950 25,430 24,670 24,685 381,760
2023/11/17 24,580 25,020 24,535 25,020 384,362
2023/11/16 24,750 25,070 24,505 24,740 358,775
2023/11/15 24,490 24,985 24,450 24,940 607,703
2023/11/14 23,860 23,935 23,685 23,750 393,757
2023/11/13 24,020 24,045 23,440 23,525 395,916
2023/11/10 23,360 23,600 23,080 23,575 406,130
2023/11/09 23,135 23,770 23,010 23,710 417,393
2023/11/08 23,470 23,470 22,800 22,945 443,328
2023/11/07 23,535 23,545 23,090 23,090 331,816
2023/11/06 23,540 23,840 23,530 23,730 589,924
2023/11/02 22,795 22,870 22,565 22,690 474,382
2023/11/01 22,000 22,185 21,870 22,160 543,343
2023/10/31 20,920 21,330 20,740 21,220 622,851
2023/10/30 20,895 21,030 20,725 20,960 429,351
2023/10/27 21,040 21,490 20,940 21,390 496,714
2023/10/26 21,115 21,230 20,775 20,785 569,757
2023/10/25 21,855 22,030 21,650 21,740 423,838
2023/10/24 21,640 21,675 20,760 21,510 631,834
2023/10/23 21,600 21,635 21,345 21,385 343,048
2023/10/20 21,710 21,985 21,540 21,765 407,999
2023/10/19 22,140 22,330 21,940 22,000 468,329
2023/10/18 22,855 22,950 22,610 22,905 398,093
2023/10/17 22,980 23,170 22,660 22,820 414,736
2023/10/16 22,620 22,755 22,175 22,275 436,374
2023/10/13 23,285 23,575 23,170 23,260 440,436
2023/10/12 23,040 23,530 23,040 23,515 362,570
2023/10/11 22,625 22,880 22,550 22,735 314,175
2023/10/10 21,950 22,575 21,925 22,495 417,722
2023/10/06 21,435 21,665 21,330 21,470 298,973
2023/10/05 21,120 21,545 20,840 21,530 447,472
2023/10/04 21,045 21,230 20,735 20,805 578,273
2023/10/03 22,335 22,335 21,665 21,790 474,750
2023/10/02 23,045 23,465 22,555 22,570 454,204
2023/09/29 22,900 22,905 22,470 22,690 291,021
2023/09/28 23,035 23,120 22,405 22,665 448,675
2023/09/27 22,685 23,060 22,515 23,030 295,853
2023/09/26 23,555 23,555 23,040 23,100 281,449
2023/09/25 23,325 23,630 23,135 23,610 263,215
2023/09/22 22,975 23,360 22,805 23,145 342,839
2023/09/21 23,840 23,960 23,395 23,475 257,331
2023/09/20 24,430 24,450 24,035 24,055 251,354
2023/09/19 24,420 24,550 24,235 24,410 255,842
2023/09/15 24,685 24,990 24,625 24,880 330,974
2023/09/14 23,955 24,405 23,835 24,340 360,847
2023/09/13 23,710 23,870 23,485 23,630 272,952
2023/09/12 23,545 23,750 23,300 23,750 318,671
2023/09/11 23,605 23,685 23,160 23,285 305,595
2023/09/08 23,880 23,925 23,325 23,470 433,280
2023/09/07 24,255 24,540 24,035 24,040 347,628
2023/09/06 24,195 24,465 24,175 24,430 379,005
2023/09/05 23,965 24,080 23,730 24,080 310,216
2023/09/04 23,760 23,925 23,635 23,925 236,942
2023/09/01 23,310 23,830 23,305 23,660 284,215
2023/08/31 23,130 23,610 23,120 23,495 339,950
2023/08/30 23,220 23,420 23,040 23,075 392,368
2023/08/29 23,015 23,150 22,855 22,875 304,322
2023/08/28 22,500 22,890 22,425 22,875 402,299
2023/08/25 22,300 22,385 21,985 22,070 436,117
2023/08/24 22,880 23,040 22,695 23,000 368,915
2023/08/23 22,215 22,670 22,210 22,670 318,628
2023/08/22 22,345 22,485 22,180 22,420 354,037
2023/08/21 21,995 22,280 21,775 21,990 428,896
2023/08/18 21,655 22,125 21,565 21,855 464,277
2023/08/17 22,105 22,210 21,640 22,050 408,750
2023/08/16 22,530 22,625 22,295 22,300 374,328
2023/08/15 23,155 23,195 22,940 22,975 303,087
2023/08/14 23,325 23,520 22,670 22,730 417,144
2023/08/10 22,730 23,360 22,675 23,360 322,019
2023/08/09 23,045 23,225 22,880 22,960 304,818
2023/08/08 23,235 23,410 22,965 23,145 406,463
2023/08/07 22,505 23,075 22,375 23,030 320,167
2023/08/04 22,650 23,065 22,525 22,880 359,901
2023/08/03 23,185 23,285 22,845 22,885 519,104
2023/08/02 24,240 24,270 23,535 23,630 537,758
2023/08/01 24,510 24,815 24,405 24,805 386,138
2023/07/31 24,240 24,700 24,105 24,375 488,680
2023/07/28 23,180 23,900 22,675 23,740 699,117
2023/07/27 23,390 24,025 23,315 23,995 345,376
2023/07/26 23,625 23,715 23,350 23,595 335,344
2023/07/25 23,695 23,705 23,395 23,625 366,577
2023/07/24 23,575 23,820 23,455 23,695 396,310
2023/07/21 23,060 23,330 22,775 23,100 560,555
2023/07/20 23,850 23,910 23,330 23,335 561,532
2023/07/19 23,880 23,940 23,635 23,940 434,523
2023/07/18 23,330 23,710 23,160 23,420 453,642
2023/07/14 23,825 23,835 23,000 23,310 722,752
2023/07/13 22,835 23,395 22,625 23,325 442,467
2023/07/12 23,185 23,185 22,390 22,590 562,910
2023/07/11 23,330 23,390 22,820 23,025 463,410
2023/07/10 23,275 23,525 22,785 23,035 607,648
2023/07/07 23,350 23,755 23,160 23,305 508,428
2023/07/06 24,165 24,250 23,610 23,780 745,885
2023/07/05 24,410 24,735 24,205 24,650 370,460
2023/07/04 24,905 24,965 24,650 24,735 498,866
2023/07/03 24,930 25,295 24,930 25,240 505,212
2023/06/30 24,315 24,520 24,035 24,490 473,147
2023/06/29 24,570 24,965 24,440 24,550 488,419
2023/06/28 23,835 24,380 23,605 24,380 486,388

このページの先頭へ