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 |
|---|---|---|---|---|---|
| 2024/07/26 | 31,520 | 31,910 | 31,080 | 31,150 | 295,499 |
| 2024/07/25 | 32,140 | 32,270 | 31,450 | 31,550 | 744,615 |
| 2024/07/24 | 34,010 | 34,590 | 33,630 | 33,700 | 266,182 |
| 2024/07/23 | 35,020 | 35,090 | 34,370 | 34,520 | 261,395 |
| 2024/07/22 | 35,070 | 35,160 | 34,370 | 34,480 | 350,997 |
| 2024/07/19 | 35,300 | 35,620 | 34,920 | 35,370 | 243,913 |
| 2024/07/18 | 35,570 | 35,980 | 35,440 | 35,460 | 298,308 |
| 2024/07/17 | 37,910 | 37,910 | 37,130 | 37,270 | 251,370 |
| 2024/07/16 | 37,680 | 37,980 | 37,430 | 37,530 | 218,035 |
| 2024/07/12 | 38,110 | 38,260 | 37,380 | 37,410 | 480,561 |
| 2024/07/11 | 39,640 | 39,720 | 39,120 | 39,410 | 326,113 |
| 2024/07/10 | 37,960 | 38,740 | 37,880 | 38,710 | 390,518 |
| 2024/07/09 | 37,070 | 38,500 | 37,010 | 38,220 | 340,333 |
| 2024/07/08 | 36,890 | 37,300 | 36,710 | 36,750 | 202,494 |
| 2024/07/05 | 37,010 | 37,300 | 36,650 | 36,850 | 344,548 |
| 2024/07/04 | 36,610 | 37,040 | 36,380 | 36,990 | 356,812 |
| 2024/07/03 | 35,710 | 36,560 | 35,600 | 36,340 | 343,190 |
| 2024/07/02 | 34,490 | 35,530 | 34,360 | 35,490 | 377,999 |
| 2024/07/01 | 35,060 | 35,220 | 34,510 | 34,600 | 307,652 |
| 2024/06/28 | 34,540 | 34,950 | 34,410 | 34,530 | 295,739 |
| 2024/06/27 | 34,260 | 34,310 | 33,910 | 34,120 | 244,193 |
| 2024/06/26 | 34,200 | 34,920 | 33,940 | 34,750 | 308,490 |
| 2024/06/25 | 33,190 | 33,930 | 33,110 | 33,880 | 222,973 |
| 2024/06/24 | 32,650 | 33,380 | 32,520 | 33,230 | 218,957 |
| 2024/06/21 | 32,870 | 33,190 | 32,740 | 32,870 | 195,699 |
| 2024/06/20 | 32,480 | 32,930 | 32,280 | 32,930 | 281,780 |
| 2024/06/19 | 32,950 | 33,200 | 32,590 | 32,710 | 264,087 |
| 2024/06/18 | 32,610 | 32,720 | 32,390 | 32,590 | 302,063 |
| 2024/06/17 | 32,650 | 32,650 | 31,760 | 31,980 | 420,382 |
| 2024/06/14 | 32,920 | 33,640 | 32,810 | 33,350 | 295,442 |
| 2024/06/13 | 33,990 | 34,110 | 33,090 | 33,130 | 222,724 |
| 2024/06/12 | 33,440 | 33,540 | 33,280 | 33,440 | 246,126 |
| 2024/06/11 | 33,880 | 34,210 | 33,760 | 33,810 | 212,442 |
| 2024/06/10 | 33,040 | 33,780 | 33,040 | 33,730 | 262,940 |
| 2024/06/07 | 33,000 | 33,210 | 32,860 | 33,070 | 180,245 |
| 2024/06/06 | 33,650 | 33,670 | 33,110 | 33,140 | 306,374 |
| 2024/06/05 | 32,920 | 32,950 | 32,510 | 32,730 | 326,933 |
| 2024/06/04 | 33,100 | 33,440 | 32,920 | 33,350 | 256,433 |
| 2024/06/03 | 33,230 | 33,710 | 33,170 | 33,520 | 301,204 |
| 2024/05/31 | 32,130 | 32,830 | 32,090 | 32,780 | 307,671 |
| 2024/05/30 | 31,740 | 32,130 | 31,280 | 32,000 | 432,591 |
| 2024/05/29 | 33,470 | 33,920 | 32,830 | 32,880 | 278,183 |
| 2024/05/28 | 33,500 | 33,650 | 33,240 | 33,450 | 214,872 |
| 2024/05/27 | 33,270 | 33,480 | 33,090 | 33,460 | 235,778 |
| 2024/05/24 | 32,650 | 33,240 | 32,560 | 33,010 | 347,575 |
| 2024/05/23 | 33,520 | 33,930 | 33,020 | 33,860 | 343,555 |
| 2024/05/22 | 33,500 | 33,500 | 32,980 | 33,050 | 223,772 |
| 2024/05/21 | 34,220 | 34,300 | 33,580 | 33,580 | 238,196 |
| 2024/05/20 | 33,280 | 34,450 | 33,170 | 33,850 | 367,186 |
| 2024/05/17 | 33,050 | 33,420 | 32,870 | 33,320 | 294,673 |
| 2024/05/16 | 33,260 | 33,610 | 32,860 | 33,570 | 323,158 |
| 2024/05/15 | 33,050 | 33,390 | 32,550 | 32,600 | 277,230 |
| 2024/05/14 | 32,410 | 32,810 | 32,130 | 32,500 | 285,814 |
| 2024/05/13 | 32,290 | 32,460 | 31,930 | 32,260 | 204,899 |
| 2024/05/10 | 32,790 | 33,270 | 32,210 | 32,420 | 334,201 |
| 2024/05/09 | 32,440 | 32,730 | 32,090 | 32,090 | 184,906 |
| 2024/05/08 | 33,190 | 33,290 | 32,250 | 32,370 | 258,839 |
| 2024/05/07 | 33,440 | 33,510 | 32,930 | 33,350 | 309,664 |
| 2024/05/02 | 32,100 | 32,630 | 31,930 | 32,440 | 231,605 |
| 2024/05/01 | 32,140 | 32,770 | 32,070 | 32,460 | 267,596 |
| 2024/04/30 | 32,660 | 33,070 | 32,330 | 32,700 | 308,343 |
| 2024/04/26 | 31,680 | 32,230 | 31,290 | 31,960 | 341,085 |
| 2024/04/25 | 32,010 | 32,110 | 31,380 | 31,420 | 310,062 |
| 2024/04/24 | 32,080 | 32,820 | 32,060 | 32,820 | 314,635 |
| 2024/04/23 | 31,680 | 31,800 | 31,090 | 31,380 | 207,809 |
| 2024/04/22 | 30,760 | 31,270 | 30,500 | 31,170 | 312,081 |
| 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 |