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
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
2023/06/27 23,595 23,675 23,115 23,465 431,169
2023/06/26 23,555 23,980 23,235 23,700 429,666
2023/06/23 24,855 24,930 23,505 23,775 796,276
2023/06/22 24,785 25,095 24,480 24,565 548,767
2023/06/21 24,430 25,130 24,350 25,020 566,347
2023/06/20 24,525 24,850 24,260 24,680 602,183
2023/06/19 25,350 25,350 24,470 24,710 648,674
2023/06/16 24,785 25,305 24,420 25,220 562,194
2023/06/15 24,905 25,290 24,715 24,845 577,638
2023/06/14 24,715 25,135 24,455 24,920 604,186
2023/06/13 23,660 24,345 23,660 24,230 484,251
2023/06/12 23,350 23,465 23,090 23,370 398,577
2023/06/09 22,695 23,150 22,610 23,075 457,902
2023/06/08 22,615 22,785 21,905 22,240 645,253
2023/06/07 23,645 23,765 22,595 22,625 1,058,640
2023/06/06 22,755 23,515 22,635 23,490 571,816
2023/06/05 22,600 23,045 22,490 23,045 611,498
2023/06/02 21,830 22,100 21,735 22,100 524,951
2023/06/01 21,200 21,630 21,150 21,550 622,022
2023/05/31 21,470 21,565 21,065 21,225 595,186
2023/05/30 21,665 21,900 21,450 21,800 666,828
2023/05/29 22,220 22,220 21,600 21,720 654,160
2023/05/26 21,295 21,520 21,205 21,295 642,422
2023/05/25 20,975 21,220 20,850 21,080 448,922
2023/05/24 21,070 21,185 20,780 20,960 581,365
2023/05/23 21,755 21,875 21,135 21,345 671,088
2023/05/22 21,000 21,505 20,945 21,490 389,766
2023/05/19 21,210 21,300 20,940 21,130 486,890
2023/05/18 20,745 20,930 20,535 20,830 539,165
2023/05/17 19,900 20,190 19,900 20,125 424,956
2023/05/16 19,800 19,930 19,740 19,825 407,473
2023/05/15 19,445 19,550 19,340 19,535 440,551
2023/05/12 18,850 19,270 18,850 19,260 327,481
2023/05/11 18,815 18,930 18,755 18,910 407,414
2023/05/10 19,020 19,030 18,820 18,890 390,362
2023/05/09 18,765 19,060 18,745 19,040 226,236
2023/05/08 18,830 18,920 18,640 18,675 471,638
2023/05/02 19,075 19,090 18,845 18,930 299,189
2023/05/01 18,815 18,930 18,765 18,920 436,184
2023/04/28 18,350 18,580 18,085 18,580 517,896
2023/04/27 17,860 18,050 17,775 18,030 362,900
2023/04/26 18,080 18,170 17,875 18,005 522,325
2023/04/25 18,340 18,480 18,245 18,270 408,354
2023/04/24 18,280 18,335 18,190 18,200 343,188
2023/04/21 18,185 18,460 18,140 18,185 516,765
2023/04/20 18,075 18,355 18,030 18,285 231,068
2023/04/19 18,275 18,330 18,145 18,230 341,923
2023/04/18 18,170 18,360 18,135 18,325 430,162
2023/04/17 18,170 18,235 18,000 18,145 507,785
2023/04/14 17,945 18,120 17,925 18,070 472,990
2023/04/13 17,435 17,685 17,415 17,665 231,668
2023/04/12 17,495 17,630 17,465 17,605 371,704
2023/04/11 17,340 17,575 17,290 17,410 678,083
2023/04/10 17,075 17,160 16,985 17,045 427,631
2023/04/07 16,920 16,965 16,810 16,865 415,887
2023/04/06 17,035 17,035 16,780 16,835 578,393
2023/04/05 17,620 17,680 17,230 17,265 653,648
2023/04/04 17,735 17,855 17,665 17,845 505,500
2023/04/03 17,760 17,815 17,640 17,740 567,076
2023/03/31 17,455 17,645 17,455 17,570 516,166
2023/03/30 17,240 17,335 17,045 17,200 494,001
2023/03/29 16,600 17,010 16,590 17,000 748,641
2023/03/28 16,660 16,685 16,480 16,590 575,168
2023/03/27 16,560 16,625 16,380 16,560 616,089
2023/03/24 16,410 16,440 16,275 16,415 618,394
2023/03/23 16,280 16,520 16,180 16,480 636,054
2023/03/22 16,340 16,590 16,315 16,520 761,788
2023/03/20 16,310 16,415 15,910 15,940 761,477
2023/03/17 16,235 16,405 16,045 16,355 793,437
2023/03/16 15,585 16,050 15,535 15,965 844,090
2023/03/15 16,535 16,535 16,105 16,230 818,895
2023/03/14 16,400 16,420 16,105 16,225 1,077,635
2023/03/13 17,115 17,120 16,755 17,035 631,535
2023/03/10 17,655 17,750 17,355 17,380 526,139
2023/03/09 18,040 18,145 17,925 18,010 448,787
2023/03/08 17,530 17,815 17,520 17,775 417,576
2023/03/07 17,500 17,725 17,485 17,635 368,265
2023/03/06 17,460 17,590 17,430 17,545 506,341
2023/03/03 16,850 17,190 16,810 17,120 612,676
2023/03/02 16,675 16,755 16,500 16,635 485,940
2023/03/01 16,480 16,655 16,385 16,640 469,730
2023/02/28 16,640 16,725 16,505 16,550 355,529
2023/02/27 16,410 16,575 16,380 16,555 356,535
2023/02/24 16,210 16,565 16,185 16,530 678,866
2023/02/22 16,310 16,370 16,055 16,135 649,335
2023/02/21 16,610 16,655 16,425 16,575 488,856
2023/02/20 16,610 16,650 16,515 16,635 275,615
2023/02/17 16,575 16,745 16,570 16,625 364,359
2023/02/16 16,765 16,885 16,725 16,870 519,722
2023/02/15 16,855 16,880 16,545 16,600 404,439
2023/02/14 16,850 16,865 16,675 16,745 321,576
2023/02/13 16,660 16,685 16,325 16,515 774,479
2023/02/10 16,765 16,985 16,735 16,820 383,255
2023/02/09 16,545 16,780 16,515 16,720 333,695
2023/02/08 16,790 16,815 16,560 16,740 632,010
2023/02/07 16,910 16,995 16,810 16,825 483,437
2023/02/06 16,955 17,015 16,805 16,840 692,231
2023/02/03 16,590 16,760 16,575 16,640 388,572
2023/02/02 16,610 16,610 16,425 16,510 444,329
2023/02/01 16,610 16,670 16,410 16,435 513,537
2023/01/31 16,575 16,610 16,385 16,405 477,128
2023/01/30 16,470 16,605 16,415 16,505 494,259
2023/01/27 16,520 16,570 16,405 16,475 429,355
2023/01/26 16,535 16,630 16,355 16,445 583,136
2023/01/25 16,245 16,590 16,235 16,475 755,739
2023/01/24 16,240 16,480 16,225 16,385 971,596
2023/01/23 15,895 15,945 15,770 15,910 710,516
2023/01/20 15,235 15,500 15,205 15,495 627,119
2023/01/19 15,475 15,550 15,275 15,310 668,538
2023/01/18 15,150 15,820 15,110 15,780 1,148,258
2023/01/17 14,765 15,090 14,740 15,030 541,723
2023/01/16 14,685 14,805 14,570 14,665 677,851
2023/01/13 15,190 15,320 14,970 14,985 1,037,100
2023/01/12 15,450 15,495 15,305 15,390 586,265
2023/01/11 15,275 15,425 15,265 15,370 606,854
2023/01/10 15,125 15,250 15,030 15,065 766,810
2023/01/06 14,580 14,915 14,575 14,840 710,647
2023/01/05 14,720 14,820 14,590 14,680 669,507
2023/01/04 14,720 14,730 14,495 14,555 972,835

このページの先頭へ