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
2026/06/17 91,790 95,320 91,780 94,850 188,360
2026/06/16 93,430 94,990 92,520 93,290 186,680
2026/06/15 91,670 94,050 91,570 93,350 250,420
2026/06/12 85,910 87,280 84,200 84,890 266,942
2026/06/11 76,360 80,670 75,530 80,230 254,328
2026/06/10 81,320 82,520 79,020 80,350 272,091
2026/06/09 81,870 83,450 79,600 83,170 255,624
2026/06/08 79,150 81,750 78,290 79,900 351,551
2026/06/05 86,900 87,190 84,660 86,650 184,118
2026/06/04 90,000 90,020 87,450 89,010 181,878
2026/06/03 89,820 92,360 88,800 91,580 230,674
2026/06/02 88,240 88,240 84,010 86,930 227,551
2026/06/01 86,060 88,320 85,930 87,620 187,475
2026/05/29 84,310 86,490 84,120 85,970 175,710
2026/05/28 81,700 83,110 79,840 81,860 221,960
2026/05/27 86,420 86,500 82,970 83,060 179,497
2026/05/26 83,650 83,650 81,720 82,590 150,294
2026/05/25 79,980 83,680 79,710 83,530 199,100
2026/05/22 76,300 78,790 76,170 78,480 213,876
2026/05/21 73,730 75,410 73,510 74,580 200,885
2026/05/20 71,770 71,800 69,000 70,440 228,561
2026/05/19 73,720 74,200 71,330 72,280 175,697
2026/05/18 74,730 74,970 71,590 72,660 225,093
2026/05/15 77,840 78,590 72,960 74,250 235,305
2026/05/14 79,660 80,010 77,150 77,150 218,005
2026/05/13 76,200 78,870 76,150 78,710 160,258
2026/05/12 77,620 78,550 75,940 77,260 162,659
2026/05/11 79,020 79,080 76,530 76,700 164,497
2026/05/08 76,830 77,400 75,900 77,180 188,679
2026/05/07 75,620 78,560 75,270 78,110 236,082
2026/05/01 70,260 70,350 69,550 69,790 149,757
2026/04/30 69,350 69,840 68,500 69,280 197,278
2026/04/28 71,940 72,160 70,380 70,850 212,529
2026/04/27 71,410 73,210 70,160 72,470 279,823
2026/04/24 69,700 70,500 69,340 70,380 206,419
2026/04/23 71,010 71,560 67,870 69,090 300,569
2026/04/22 68,960 70,430 68,810 70,120 216,698
2026/04/21 68,950 70,230 68,880 69,640 194,806
2026/04/20 68,580 69,210 68,200 68,340 154,296
2026/04/17 69,560 69,750 68,000 68,000 128,795
2026/04/16 67,860 70,450 67,780 70,300 281,234
2026/04/15 67,890 67,890 66,650 66,920 245,681
2026/04/14 65,200 66,510 65,140 66,210 232,509
2026/04/13 63,010 63,800 62,610 63,230 170,326
2026/04/10 63,530 64,350 63,250 64,110 244,420
2026/04/09 62,880 63,020 61,610 61,900 209,310
2026/04/08 62,120 63,070 61,300 63,050 309,624
2026/04/07 57,150 57,700 56,080 56,770 165,565
2026/04/06 56,200 57,980 56,140 56,680 188,998
2026/04/03 56,300 56,670 55,630 56,080 115,306
2026/03/27 55,310 56,770 54,190 56,070 233,288
2026/03/26 57,200 57,790 55,640 56,310 198,720
2026/03/25 56,570 57,480 56,240 56,930 254,850
2026/03/24 54,700 54,820 52,550 53,860 213,667
2026/03/23 51,970 52,750 50,540 52,320 328,992
2026/03/19 57,270 57,450 55,850 56,280 244,799
2026/03/18 58,530 60,420 58,410 60,420 214,562
2026/03/17 58,130 58,550 56,630 57,130 184,320
2026/03/16 57,070 57,720 55,840 57,130 186,197
2026/03/13 56,410 57,910 56,200 57,210 197,273
2026/03/12 58,540 59,360 57,300 58,740 229,482
2026/03/11 60,180 61,610 59,740 59,950 250,228
2026/03/10 58,360 59,320 56,900 58,300 202,068
2026/03/09 55,680 55,690 52,650 55,690 278,965
2026/03/06 59,890 61,800 59,210 61,680 255,694
2026/03/05 62,970 63,810 60,060 60,890 303,340
2026/03/04 60,240 61,940 57,290 58,650 661,912
2026/03/03 66,650 66,930 62,820 63,240 308,345
2026/03/02 66,560 68,150 65,540 67,340 338,171
2026/02/27 68,210 69,480 67,610 69,280 190,892
2026/02/26 70,000 70,440 68,670 69,080 241,784
2026/02/25 66,990 69,300 66,680 68,740 254,115
2026/02/24 64,250 65,900 64,210 65,650 171,603
2026/02/20 65,200 65,200 64,280 64,670 207,440
2026/02/19 66,080 66,610 65,830 66,120 209,023
2026/02/18 64,590 65,910 64,450 65,430 201,652
2026/02/17 64,700 64,770 63,050 63,920 220,518
2026/02/16 66,000 66,020 64,510 64,700 225,811
2026/02/13 65,560 65,830 64,250 65,070 270,365
2026/02/12 67,030 67,410 66,350 66,670 265,080
2026/02/10 65,260 67,250 65,210 66,540 286,350
2026/02/09 64,980 65,810 63,580 63,610 344,752
2026/02/06 56,650 59,030 56,200 59,020 281,102
2026/02/05 59,100 59,520 57,750 58,250 250,884
2026/02/04 58,760 59,510 58,420 59,180 214,526
2026/02/03 58,340 60,210 58,090 60,100 287,608
2026/02/02 57,690 59,100 55,680 55,810 329,953
2026/01/30 57,030 57,670 56,290 57,030 236,003
2026/01/29 58,210 58,280 56,650 57,210 276,080
2026/01/28 56,350 57,530 55,980 57,210 240,467
2026/01/27 56,210 57,130 55,650 57,020 183,356
2026/01/26 56,290 56,750 55,730 56,170 288,704
2026/01/23 58,540 58,710 57,780 58,290 169,375
2026/01/22 57,540 58,420 57,100 57,950 209,024
2026/01/21 54,650 56,150 54,650 55,890 190,251
2026/01/20 57,380 57,430 56,210 56,450 165,842
2026/01/19 57,120 57,770 56,680 57,730 176,734
2026/01/16 58,880 58,950 58,060 58,610 189,738
2026/01/15 58,620 59,030 58,050 58,950 264,874
2026/01/14 58,530 59,750 58,280 59,490 287,967
2026/01/13 58,220 58,400 57,540 57,710 228,364
2026/01/09 53,240 54,420 53,090 54,260 174,597
2026/01/08 53,980 54,190 52,510 52,660 201,513
2026/01/07 54,900 55,380 54,160 54,420 214,287
2026/01/06 54,920 55,640 54,590 55,540 243,290
2026/01/05 53,450 54,590 53,050 54,310 239,721
2025/12/30 51,090 51,570 50,880 51,150 103,876
2025/12/29 51,950 51,950 51,170 51,390 164,670
2025/12/26 51,410 52,310 51,410 51,840 143,970
2025/12/25 51,330 51,410 51,010 51,200 105,668
2025/12/24 51,450 51,720 51,070 51,130 156,390
2025/12/23 51,270 51,520 50,940 51,190 159,398
2025/12/22 51,210 51,610 50,900 51,200 183,595
2025/12/19 49,220 49,990 48,940 49,510 197,524
2025/12/18 47,810 48,790 47,730 48,570 153,581
2025/12/17 49,500 49,610 48,640 49,610 152,680
2025/12/16 50,500 50,530 49,180 49,380 195,682
2025/12/15 50,700 51,250 50,400 50,880 223,417
2025/12/12 51,720 52,790 51,430 52,210 233,836
2025/12/11 52,140 52,140 50,340 50,760 164,962
2025/12/10 52,270 52,780 51,170 51,620 215,430
2025/12/09 51,770 52,110 51,330 51,740 156,161
2025/12/08 51,980 51,980 50,930 51,650 203,115
2025/12/05 51,630 51,690 50,940 51,470 227,401
2025/12/04 50,380 52,630 50,350 52,630 233,376
2025/12/03 49,760 50,840 49,740 50,330 210,185
2025/12/02 49,640 49,840 49,070 49,090 140,474
2025/12/01 51,170 51,330 48,990 49,170 223,668
2025/11/28 51,000 51,120 50,610 51,120 138,933
2025/11/27 50,800 51,250 50,650 50,930 200,475
2025/11/26 48,600 50,110 48,550 49,680 237,751
2025/11/25 49,100 49,160 47,680 47,900 247,294
2025/11/21 47,680 48,690 47,600 47,930 310,522
2025/11/20 51,320 51,820 49,970 50,230 294,006
2025/11/19 48,380 48,880 47,210 47,810 351,039
2025/11/18 50,530 50,640 48,020 48,280 340,551
2025/11/17 51,130 51,580 50,460 51,530 169,247
2025/11/14 51,230 52,270 51,100 51,510 268,856
2025/11/13 52,820 53,550 52,740 53,400 196,341
2025/11/12 52,530 52,990 51,920 52,990 243,167
2025/11/11 53,680 53,920 51,980 52,520 259,241
2025/11/10 52,460 52,800 51,700 52,680 274,127
2025/11/07 51,090 51,690 50,070 51,460 322,865
2025/11/06 53,300 53,430 52,050 52,480 262,228
2025/11/05 52,060 52,120 48,910 51,350 631,998
2025/11/04 55,930 56,420 54,200 54,220 274,803
2025/10/31 54,470 55,940 54,420 55,940 299,654
2025/10/30 53,280 54,350 52,920 53,510 430,395
2025/10/29 52,330 53,960 52,230 53,730 327,433
2025/10/28 51,650 51,900 51,130 51,330 189,844
2025/10/27 51,080 52,060 50,980 52,030 317,743
2025/10/24 49,150 49,810 48,870 49,560 217,422
2025/10/23 47,970 48,480 47,780 48,240 234,074
2025/10/22 49,430 49,890 48,200 49,580 295,729
2025/10/21 50,340 50,880 49,230 49,550 418,310
2025/10/20 47,780 49,280 47,590 49,280 365,644
2025/10/17 46,630 47,340 46,030 46,150 263,198
2025/10/16 47,380 47,690 46,950 47,640 237,110
2025/10/15 45,180 46,640 44,980 46,500 274,644
2025/10/14 46,080 46,860 44,280 44,760 511,448
2025/10/10 48,440 48,500 47,080 47,280 255,098
2025/10/09 47,410 48,340 47,240 48,310 307,243
2025/10/08 46,980 47,530 46,670 46,710 230,995
2025/10/07 47,910 48,220 47,030 47,100 335,727
2025/10/06 46,380 47,500 46,130 47,210 449,646
2025/10/03 41,730 43,030 41,710 43,010 351,157
2025/10/02 41,390 41,820 40,970 41,500 284,691
2025/10/01 41,180 41,370 40,400 40,790 323,563
2025/09/30 41,710 41,810 41,100 41,480 214,046
2025/09/29 41,880 41,940 41,360 41,600 248,036
2025/09/26 42,220 42,440 41,740 41,830 241,267
2025/09/25 42,180 42,560 41,960 42,470 238,919
2025/09/24 41,870 42,320 41,440 42,260 216,225
2025/09/22 41,500 42,460 41,470 41,970 262,131
2025/09/19 42,670 42,690 40,060 41,130 406,919
2025/09/18 41,010 42,010 40,740 41,680 303,893
2025/09/17 40,660 41,130 40,360 40,740 248,265
2025/09/16 40,990 41,170 40,370 40,860 295,764
2025/09/12 40,860 40,880 40,250 40,630 251,436
2025/09/11 39,160 39,980 39,040 39,970 362,310
2025/09/10 38,380 38,980 38,360 38,970 256,953
2025/09/09 39,100 39,620 38,310 38,320 285,429
2025/09/08 38,230 39,010 38,110 38,680 377,844
2025/09/05 37,800 37,920 37,160 37,530 339,432
2025/09/04 35,910 36,860 35,850 36,790 235,649
2025/09/03 35,950 36,330 35,590 35,660 269,880
2025/09/02 36,360 36,640 35,970 36,310 271,295
2025/09/01 36,220 36,620 35,520 36,120 337,288
2025/08/29 37,220 37,220 36,880 37,120 248,528
2025/08/28 36,430 37,270 36,300 37,270 343,376
2025/08/27 36,620 36,880 36,260 36,700 214,704
2025/08/26 36,910 37,020 36,020 36,480 266,143
2025/08/25 37,760 37,890 36,980 37,200 271,351
2025/08/22 36,960 37,080 36,370 36,890 213,381
2025/08/21 37,200 37,420 36,800 36,900 165,208
2025/08/20 37,900 37,960 37,060 37,330 334,617
2025/08/19 39,040 39,120 38,290 38,530 290,494
2025/08/18 38,360 39,030 38,240 38,790 293,926
2025/08/15 37,270 38,290 37,120 38,250 377,136
2025/08/14 37,740 37,950 36,890 36,990 295,767

このページの先頭へ