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 |