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 |
|---|---|---|---|---|---|
| 2025/06/13 | 29,545 | 29,615 | 28,750 | 29,190 | 487,338 |
| 2025/06/12 | 29,940 | 30,120 | 29,625 | 29,710 | 280,726 |
| 2025/06/11 | 30,160 | 30,310 | 29,930 | 30,120 | 274,638 |
| 2025/06/10 | 29,910 | 30,260 | 29,710 | 29,780 | 308,984 |
| 2025/06/09 | 29,560 | 29,770 | 29,550 | 29,600 | 251,772 |
| 2025/06/06 | 28,810 | 29,130 | 28,810 | 29,075 | 203,176 |
| 2025/06/05 | 28,815 | 29,085 | 28,770 | 28,805 | 234,180 |
| 2025/06/04 | 29,055 | 29,295 | 29,035 | 29,120 | 262,531 |
| 2025/06/03 | 28,930 | 29,090 | 28,690 | 28,690 | 296,095 |
| 2025/06/02 | 28,850 | 28,850 | 28,455 | 28,690 | 314,999 |
| 2025/05/30 | 29,235 | 29,690 | 29,120 | 29,590 | 374,685 |
| 2025/05/29 | 29,870 | 30,230 | 29,700 | 30,220 | 475,568 |
| 2025/05/28 | 29,765 | 29,815 | 29,095 | 29,145 | 321,567 |
| 2025/05/27 | 28,820 | 29,170 | 28,625 | 29,155 | 306,484 |
| 2025/05/26 | 28,320 | 28,805 | 28,250 | 28,800 | 295,953 |
| 2025/05/23 | 28,180 | 28,575 | 28,165 | 28,225 | 242,636 |
| 2025/05/22 | 27,800 | 28,155 | 27,785 | 27,955 | 210,033 |
| 2025/05/21 | 28,925 | 29,020 | 28,460 | 28,460 | 285,096 |
| 2025/05/20 | 29,120 | 29,435 | 28,715 | 28,765 | 305,213 |
| 2025/05/19 | 28,950 | 29,015 | 28,690 | 28,750 | 228,697 |
| 2025/05/16 | 29,200 | 29,225 | 28,740 | 29,165 | 214,194 |
| 2025/05/15 | 29,255 | 29,350 | 28,990 | 29,205 | 249,666 |
| 2025/05/14 | 30,050 | 30,130 | 29,340 | 29,755 | 268,291 |
| 2025/05/13 | 30,300 | 30,330 | 29,870 | 29,870 | 395,479 |
| 2025/05/12 | 29,140 | 29,150 | 28,685 | 29,080 | 323,429 |
| 2025/05/09 | 28,640 | 28,900 | 28,435 | 28,750 | 417,672 |
| 2025/05/08 | 27,925 | 28,165 | 27,560 | 28,140 | 442,470 |
| 2025/05/07 | 27,970 | 28,050 | 27,645 | 27,745 | 340,792 |
| 2025/05/02 | 27,500 | 28,025 | 27,480 | 27,755 | 546,766 |
| 2025/05/01 | 26,845 | 27,365 | 26,625 | 27,200 | 551,672 |
| 2025/04/30 | 26,485 | 26,640 | 26,260 | 26,610 | 304,182 |
| 2025/04/28 | 26,520 | 26,675 | 26,240 | 26,320 | 344,395 |
| 2025/04/25 | 25,850 | 26,335 | 25,710 | 26,155 | 454,820 |
| 2025/04/24 | 25,450 | 25,545 | 25,070 | 25,140 | 422,122 |
| 2025/04/23 | 25,280 | 25,385 | 24,670 | 24,950 | 489,579 |
| 2025/04/22 | 23,970 | 24,205 | 23,875 | 24,060 | 277,297 |
| 2025/04/21 | 24,440 | 24,575 | 24,020 | 24,100 | 457,373 |
| 2025/04/18 | 24,415 | 24,800 | 24,065 | 24,800 | 393,620 |
| 2025/04/17 | 23,720 | 24,260 | 23,650 | 24,260 | 460,104 |
| 2025/04/16 | 24,065 | 24,125 | 23,255 | 23,560 | 430,731 |
| 2025/04/15 | 24,190 | 24,385 | 24,110 | 24,125 | 318,535 |
| 2025/04/14 | 23,890 | 24,195 | 23,580 | 23,765 | 508,844 |
| 2025/04/11 | 22,170 | 23,320 | 21,820 | 23,200 | 726,536 |
| 2025/04/10 | 24,720 | 24,720 | 23,990 | 24,500 | 683,105 |
| 2025/04/09 | 21,380 | 21,550 | 20,180 | 20,900 | 811,495 |
| 2025/04/08 | 22,290 | 22,935 | 22,095 | 22,560 | 628,229 |
| 2025/04/07 | 19,650 | 21,390 | 19,620 | 20,300 | 852,284 |
| 2025/04/04 | 24,420 | 24,765 | 23,210 | 24,035 | 837,428 |
| 2025/04/03 | 24,610 | 25,530 | 24,600 | 25,400 | 895,515 |
| 2025/04/02 | 26,890 | 26,935 | 26,405 | 26,830 | 422,304 |
| 2025/04/01 | 27,195 | 27,340 | 26,585 | 26,670 | 489,257 |
| 2025/03/31 | 27,210 | 27,230 | 26,580 | 26,790 | 602,503 |
| 2025/03/28 | 29,420 | 29,420 | 28,645 | 28,970 | 416,262 |
| 2025/03/27 | 29,470 | 29,725 | 29,255 | 29,550 | 366,984 |
| 2025/03/26 | 30,110 | 30,320 | 29,775 | 30,060 | 412,478 |
| 2025/03/25 | 30,030 | 30,160 | 29,475 | 29,660 | 300,760 |
| 2025/03/24 | 29,695 | 29,720 | 29,395 | 29,395 | 212,914 |
| 2025/03/21 | 29,385 | 29,930 | 29,325 | 29,460 | 230,991 |
| 2025/03/19 | 29,680 | 30,180 | 29,665 | 29,665 | 280,546 |
| 2025/03/18 | 29,800 | 29,980 | 29,690 | 29,730 | 346,150 |
| 2025/03/17 | 29,140 | 29,285 | 28,990 | 29,060 | 285,972 |
| 2025/03/14 | 27,915 | 28,650 | 27,700 | 28,560 | 402,552 |
| 2025/03/13 | 28,600 | 28,915 | 28,060 | 28,115 | 326,314 |
| 2025/03/12 | 28,015 | 28,350 | 27,900 | 28,130 | 321,277 |
| 2025/03/11 | 27,400 | 28,100 | 26,865 | 28,035 | 529,599 |
| 2025/03/10 | 28,375 | 28,600 | 27,970 | 28,465 | 364,308 |
| 2025/03/07 | 28,425 | 28,655 | 28,145 | 28,220 | 538,605 |
| 2025/03/06 | 29,480 | 29,825 | 29,355 | 29,595 | 289,531 |
| 2025/03/05 | 28,940 | 29,405 | 28,720 | 29,060 | 413,611 |
| 2025/03/04 | 28,995 | 29,120 | 28,150 | 28,900 | 585,513 |
| 2025/03/03 | 29,480 | 29,775 | 29,045 | 29,730 | 401,268 |
| 2025/02/28 | 29,610 | 29,610 | 28,220 | 28,730 | 711,273 |
| 2025/02/27 | 30,500 | 30,680 | 30,180 | 30,500 | 301,615 |
| 2025/02/26 | 30,200 | 30,260 | 29,620 | 30,250 | 446,630 |
| 2025/02/25 | 30,320 | 30,820 | 30,260 | 30,470 | 332,652 |
| 2025/02/21 | 30,890 | 31,350 | 30,790 | 31,300 | 252,284 |
| 2025/02/20 | 31,570 | 31,600 | 30,790 | 31,090 | 396,980 |
| 2025/02/19 | 32,020 | 32,140 | 31,660 | 31,900 | 265,978 |
| 2025/02/18 | 31,950 | 32,500 | 31,900 | 32,220 | 254,051 |
| 2025/02/17 | 31,790 | 32,060 | 31,660 | 31,930 | 208,361 |
| 2025/02/14 | 32,500 | 32,640 | 31,880 | 31,900 | 243,469 |
| 2025/02/13 | 31,970 | 32,660 | 31,860 | 32,480 | 317,974 |
| 2025/02/12 | 31,750 | 31,850 | 31,370 | 31,650 | 229,160 |
| 2025/02/10 | 31,260 | 31,520 | 31,060 | 31,410 | 197,010 |
| 2025/02/07 | 31,520 | 31,700 | 31,290 | 31,400 | 260,095 |
| 2025/02/06 | 31,550 | 31,990 | 31,440 | 31,830 | 313,743 |
| 2025/02/05 | 31,640 | 31,880 | 31,180 | 31,400 | 300,591 |
| 2025/02/04 | 31,970 | 32,020 | 31,010 | 31,370 | 438,779 |
| 2025/02/03 | 31,120 | 31,480 | 30,720 | 30,890 | 669,808 |
| 2025/01/31 | 32,790 | 32,820 | 32,460 | 32,760 | 267,060 |
| 2025/01/30 | 32,210 | 32,710 | 32,070 | 32,560 | 212,144 |
| 2025/01/29 | 32,350 | 32,470 | 31,950 | 32,410 | 389,555 |
| 2025/01/28 | 31,990 | 32,340 | 31,540 | 31,790 | 400,469 |
| 2025/01/27 | 33,740 | 33,840 | 32,590 | 32,690 | 402,031 |
| 2025/01/24 | 33,400 | 33,860 | 33,080 | 33,300 | 386,621 |
| 2025/01/23 | 33,050 | 33,440 | 32,850 | 33,300 | 355,520 |
| 2025/01/22 | 32,340 | 32,890 | 32,330 | 32,730 | 416,908 |
| 2025/01/21 | 32,030 | 32,150 | 31,160 | 31,760 | 417,477 |
| 2025/01/20 | 31,340 | 31,820 | 31,300 | 31,600 | 343,169 |
| 2025/01/17 | 30,860 | 30,960 | 30,240 | 30,900 | 413,540 |
| 2025/01/16 | 31,370 | 31,660 | 30,840 | 31,130 | 384,291 |
| 2025/01/15 | 31,400 | 31,450 | 30,660 | 30,910 | 236,436 |
| 2025/01/14 | 31,730 | 31,880 | 30,640 | 30,920 | 484,579 |
| 2025/01/10 | 32,310 | 32,540 | 32,050 | 32,160 | 316,373 |
| 2025/01/09 | 33,240 | 33,310 | 32,400 | 32,800 | 331,183 |
| 2025/01/08 | 33,160 | 33,640 | 32,950 | 33,430 | 196,318 |
| 2025/01/07 | 32,920 | 33,930 | 32,820 | 33,540 | 509,166 |
| 2025/01/06 | 33,330 | 33,450 | 32,160 | 32,280 | 431,375 |
| 2024/12/30 | 34,020 | 34,040 | 33,260 | 33,360 | 263,225 |
| 2024/12/27 | 32,870 | 34,210 | 32,870 | 33,950 | 400,650 |
| 2024/12/26 | 31,990 | 32,780 | 31,990 | 32,640 | 396,174 |
| 2024/12/25 | 32,140 | 32,150 | 31,710 | 31,960 | 215,486 |
| 2024/12/24 | 32,260 | 32,260 | 31,810 | 31,900 | 169,073 |
| 2024/12/23 | 31,850 | 32,170 | 31,550 | 32,120 | 306,630 |
| 2024/12/20 | 31,750 | 31,880 | 31,340 | 31,390 | 348,138 |
| 2024/12/19 | 30,830 | 31,680 | 30,770 | 31,490 | 417,908 |
| 2024/12/18 | 32,180 | 32,460 | 31,990 | 32,060 | 221,308 |
| 2024/12/17 | 32,750 | 33,100 | 32,440 | 32,440 | 214,557 |
| 2024/12/16 | 32,680 | 32,850 | 32,420 | 32,580 | 201,222 |
| 2024/12/13 | 32,990 | 32,990 | 32,210 | 32,620 | 242,926 |
| 2024/12/12 | 33,300 | 33,630 | 33,170 | 33,250 | 379,182 |
| 2024/12/11 | 32,460 | 32,480 | 32,040 | 32,450 | 216,781 |
| 2024/12/10 | 32,440 | 32,610 | 32,110 | 32,420 | 226,026 |
| 2024/12/09 | 32,280 | 32,390 | 31,800 | 32,060 | 249,333 |
| 2024/12/06 | 32,440 | 32,600 | 31,730 | 31,970 | 363,600 |
| 2024/12/05 | 32,910 | 32,910 | 32,360 | 32,470 | 278,774 |
| 2024/12/04 | 32,320 | 32,520 | 31,930 | 32,230 | 312,457 |
| 2024/12/03 | 31,300 | 32,530 | 31,300 | 32,200 | 461,414 |
| 2024/12/02 | 30,520 | 31,130 | 30,170 | 30,980 | 457,222 |
| 2024/11/29 | 30,600 | 30,670 | 30,220 | 30,530 | 361,612 |
| 2024/11/28 | 30,060 | 31,020 | 29,920 | 30,800 | 447,708 |
| 2024/11/27 | 30,700 | 30,780 | 30,240 | 30,430 | 280,149 |
| 2024/11/26 | 31,190 | 31,190 | 30,280 | 30,900 | 446,412 |
| 2024/11/25 | 31,480 | 31,970 | 31,330 | 31,500 | 387,527 |
| 2024/11/22 | 30,570 | 30,950 | 30,390 | 30,780 | 353,114 |
| 2024/11/21 | 30,800 | 30,870 | 30,180 | 30,300 | 258,021 |
| 2024/11/20 | 31,000 | 31,120 | 30,550 | 30,870 | 258,283 |
| 2024/11/19 | 30,860 | 31,180 | 30,670 | 30,940 | 272,832 |
| 2024/11/18 | 30,660 | 31,180 | 30,470 | 30,650 | 336,840 |
| 2024/11/15 | 31,460 | 32,080 | 31,360 | 31,360 | 310,167 |
| 2024/11/14 | 31,790 | 32,040 | 31,160 | 31,160 | 344,639 |
| 2024/11/13 | 32,450 | 32,540 | 31,260 | 31,470 | 357,215 |
| 2024/11/12 | 33,050 | 33,340 | 32,110 | 32,450 | 365,222 |
| 2024/11/11 | 32,510 | 32,910 | 32,430 | 32,740 | 351,280 |
| 2024/11/08 | 33,250 | 33,290 | 32,540 | 32,690 | 397,336 |
| 2024/11/07 | 33,340 | 33,440 | 31,960 | 32,460 | 675,304 |
| 2024/11/06 | 31,610 | 33,040 | 31,410 | 32,780 | 750,218 |
| 2024/11/05 | 30,810 | 31,340 | 30,530 | 31,170 | 250,647 |
| 2024/11/01 | 30,750 | 31,040 | 30,220 | 30,440 | 409,257 |
| 2024/10/31 | 32,220 | 32,370 | 31,680 | 32,150 | 415,541 |
| 2024/10/30 | 32,220 | 32,680 | 32,170 | 32,380 | 274,407 |
| 2024/10/29 | 31,240 | 31,820 | 31,020 | 31,820 | 319,598 |
| 2024/10/28 | 29,995 | 31,580 | 29,950 | 31,440 | 495,454 |
| 2024/10/25 | 30,400 | 30,440 | 29,920 | 30,230 | 287,794 |
| 2024/10/24 | 30,060 | 30,910 | 29,915 | 30,680 | 273,940 |
| 2024/10/23 | 31,020 | 31,220 | 30,350 | 30,520 | 363,598 |
| 2024/10/22 | 31,960 | 32,010 | 30,680 | 31,020 | 324,771 |
| 2024/10/21 | 31,960 | 32,220 | 31,650 | 32,020 | 297,351 |
| 2024/10/18 | 32,270 | 32,360 | 31,850 | 31,990 | 315,737 |
| 2024/10/17 | 32,570 | 32,570 | 31,890 | 31,960 | 359,101 |
| 2024/10/16 | 32,150 | 32,550 | 32,030 | 32,400 | 297,208 |
| 2024/10/15 | 33,790 | 34,140 | 33,580 | 33,600 | 347,611 |
| 2024/10/11 | 32,850 | 33,140 | 32,710 | 32,960 | 284,801 |
| 2024/10/10 | 33,070 | 33,080 | 32,510 | 32,670 | 255,601 |
| 2024/10/09 | 32,650 | 32,810 | 32,240 | 32,500 | 365,581 |
| 2024/10/08 | 31,980 | 32,230 | 31,730 | 31,870 | 294,279 |
| 2024/10/07 | 32,820 | 32,970 | 32,590 | 32,660 | 412,461 |
| 2024/10/04 | 31,280 | 31,630 | 31,240 | 31,420 | 269,368 |
| 2024/10/03 | 31,700 | 31,730 | 31,230 | 31,280 | 434,138 |
| 2024/10/02 | 30,430 | 30,760 | 29,895 | 30,090 | 357,128 |
| 2024/10/01 | 30,920 | 31,630 | 30,890 | 31,480 | 392,810 |
| 2024/09/30 | 30,870 | 31,240 | 30,140 | 30,420 | 498,193 |
| 2024/09/27 | 32,370 | 33,550 | 32,080 | 33,450 | 437,432 |
| 2024/09/26 | 30,750 | 31,620 | 30,750 | 31,460 | 403,825 |
| 2024/09/25 | 30,090 | 30,400 | 30,010 | 30,050 | 264,870 |
| 2024/09/24 | 30,700 | 30,930 | 30,070 | 30,150 | 344,875 |
| 2024/09/20 | 29,925 | 30,180 | 29,680 | 29,780 | 387,134 |
| 2024/09/19 | 28,945 | 29,265 | 28,620 | 28,860 | 384,067 |
| 2024/09/18 | 28,015 | 28,140 | 27,310 | 27,620 | 351,691 |
| 2024/09/17 | 27,970 | 28,100 | 26,840 | 27,410 | 350,260 |
| 2024/09/13 | 28,400 | 28,525 | 27,785 | 27,960 | 416,106 |
| 2024/09/12 | 28,265 | 28,510 | 27,830 | 28,450 | 394,115 |
| 2024/09/11 | 27,180 | 27,265 | 26,025 | 26,540 | 419,064 |
| 2024/09/10 | 27,690 | 28,010 | 27,175 | 27,390 | 321,333 |
| 2024/09/09 | 26,120 | 27,570 | 26,020 | 27,425 | 430,425 |
| 2024/09/06 | 28,500 | 28,580 | 27,545 | 27,765 | 432,276 |
| 2024/09/05 | 27,790 | 28,875 | 27,690 | 28,200 | 475,934 |
| 2024/09/04 | 29,450 | 29,650 | 28,510 | 28,705 | 585,516 |
| 2024/09/03 | 31,510 | 31,950 | 31,300 | 31,550 | 296,705 |
| 2024/09/02 | 32,130 | 32,160 | 31,130 | 31,430 | 354,818 |
| 2024/08/30 | 31,100 | 31,440 | 30,880 | 31,430 | 352,118 |
| 2024/08/29 | 30,500 | 31,020 | 30,290 | 30,970 | 313,532 |
| 2024/08/28 | 30,740 | 30,940 | 30,580 | 30,910 | 292,261 |
| 2024/08/27 | 30,370 | 30,930 | 30,210 | 30,840 | 261,318 |
| 2024/08/26 | 30,530 | 30,640 | 30,040 | 30,500 | 366,128 |
| 2024/08/23 | 30,680 | 31,030 | 30,420 | 31,000 | 426,387 |
| 2024/08/22 | 30,400 | 31,010 | 30,160 | 30,670 | 409,649 |
| 2024/08/21 | 29,800 | 30,390 | 29,705 | 30,310 | 502,573 |
| 2024/08/20 | 30,110 | 30,730 | 29,925 | 30,540 | 636,587 |
| 2024/08/19 | 30,150 | 30,580 | 29,295 | 29,370 | 687,164 |