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
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
2025/08/13 38,060 38,400 37,630 38,160 420,460
2025/08/12 36,290 37,590 36,250 37,120 472,144
2025/08/08 34,580 35,930 34,560 35,590 322,788
2025/08/07 33,640 34,490 33,610 34,270 234,966
2025/08/06 33,270 33,960 33,250 33,910 201,899
2025/08/05 33,440 33,620 33,250 33,480 289,805
2025/08/04 32,400 33,100 32,350 33,080 322,521
2025/08/01 33,750 34,240 33,520 33,930 279,702
2025/07/31 33,800 34,490 33,710 34,390 280,399
2025/07/30 33,800 33,830 33,500 33,620 247,213
2025/07/29 33,930 33,950 33,520 33,650 194,211
2025/07/28 35,050 35,050 34,250 34,290 168,172
2025/07/25 35,400 35,500 34,920 34,970 228,766
2025/07/24 35,420 36,070 35,290 35,660 455,673
2025/07/23 33,290 34,850 33,060 34,630 735,843
2025/07/22 32,350 33,090 31,960 32,220 445,110
2025/07/18 32,760 32,800 32,220 32,350 262,533
2025/07/17 31,760 32,490 31,600 32,480 265,437
2025/07/16 32,140 32,510 31,850 32,090 308,356
2025/07/15 31,890 32,100 31,640 32,100 285,231
2025/07/14 31,680 32,000 31,510 31,770 200,658
2025/07/11 32,460 32,580 31,830 31,920 323,367
2025/07/10 32,350 32,350 31,900 32,100 241,986
2025/07/09 32,570 32,640 31,970 32,340 264,024
2025/07/08 31,840 32,360 31,840 32,200 288,222
2025/07/07 32,230 32,400 31,900 31,960 227,240
2025/07/04 32,610 32,660 32,160 32,320 302,916
2025/07/03 32,330 32,450 32,120 32,200 237,755
2025/07/02 31,880 32,590 31,770 32,270 287,784
2025/07/01 33,190 33,250 32,490 32,580 300,262
2025/06/30 33,680 34,090 33,240 33,450 317,545
2025/06/27 32,530 33,130 32,500 32,880 441,478
2025/06/26 31,100 31,990 31,100 31,920 386,602
2025/06/25 30,890 30,930 30,560 30,900 246,747
2025/06/24 30,740 31,020 30,500 30,650 315,669
2025/06/23 29,810 30,050 29,505 30,040 237,772
2025/06/20 30,210 30,470 30,020 30,130 186,604
2025/06/19 30,800 30,820 30,220 30,280 224,863
2025/06/18 30,010 30,820 29,990 30,820 274,347
2025/06/17 30,030 30,390 29,985 30,330 309,445
2025/06/16 29,560 30,010 29,550 29,960 303,441
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

このページの先頭へ