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 |
|---|---|---|---|---|---|
| 2024/11/08 | 33,250 | 33,290 | 32,540 | 32,690 | 397,336 |
| 2024/11/07 | 33,340 | 33,440 | 31,960 | 32,460 | 675,304 |
| 2024/11/06 | 31,610 | 33,040 | 31,410 | 32,780 | 750,218 |
| 2024/11/05 | 30,810 | 31,340 | 30,530 | 31,170 | 250,647 |
| 2024/11/01 | 30,750 | 31,040 | 30,220 | 30,440 | 409,257 |
| 2024/10/31 | 32,220 | 32,370 | 31,680 | 32,150 | 415,541 |
| 2024/10/30 | 32,220 | 32,680 | 32,170 | 32,380 | 274,407 |
| 2024/10/29 | 31,240 | 31,820 | 31,020 | 31,820 | 319,598 |
| 2024/10/28 | 29,995 | 31,580 | 29,950 | 31,440 | 495,454 |
| 2024/10/25 | 30,400 | 30,440 | 29,920 | 30,230 | 287,794 |
| 2024/10/24 | 30,060 | 30,910 | 29,915 | 30,680 | 273,940 |
| 2024/10/23 | 31,020 | 31,220 | 30,350 | 30,520 | 363,598 |
| 2024/10/22 | 31,960 | 32,010 | 30,680 | 31,020 | 324,771 |
| 2024/10/21 | 31,960 | 32,220 | 31,650 | 32,020 | 297,351 |
| 2024/10/18 | 32,270 | 32,360 | 31,850 | 31,990 | 315,737 |
| 2024/10/17 | 32,570 | 32,570 | 31,890 | 31,960 | 359,101 |
| 2024/10/16 | 32,150 | 32,550 | 32,030 | 32,400 | 297,208 |
| 2024/10/15 | 33,790 | 34,140 | 33,580 | 33,600 | 347,611 |
| 2024/10/11 | 32,850 | 33,140 | 32,710 | 32,960 | 284,801 |
| 2024/10/10 | 33,070 | 33,080 | 32,510 | 32,670 | 255,601 |
| 2024/10/09 | 32,650 | 32,810 | 32,240 | 32,500 | 365,581 |
| 2024/10/08 | 31,980 | 32,230 | 31,730 | 31,870 | 294,279 |
| 2024/10/07 | 32,820 | 32,970 | 32,590 | 32,660 | 412,461 |
| 2024/10/04 | 31,280 | 31,630 | 31,240 | 31,420 | 269,368 |
| 2024/10/03 | 31,700 | 31,730 | 31,230 | 31,280 | 434,138 |
| 2024/10/02 | 30,430 | 30,760 | 29,895 | 30,090 | 357,128 |
| 2024/10/01 | 30,920 | 31,630 | 30,890 | 31,480 | 392,810 |
| 2024/09/30 | 30,870 | 31,240 | 30,140 | 30,420 | 498,193 |
| 2024/09/27 | 32,370 | 33,550 | 32,080 | 33,450 | 437,432 |
| 2024/09/26 | 30,750 | 31,620 | 30,750 | 31,460 | 403,825 |
| 2024/09/25 | 30,090 | 30,400 | 30,010 | 30,050 | 264,870 |
| 2024/09/24 | 30,700 | 30,930 | 30,070 | 30,150 | 344,875 |
| 2024/09/20 | 29,925 | 30,180 | 29,680 | 29,780 | 387,134 |
| 2024/09/19 | 28,945 | 29,265 | 28,620 | 28,860 | 384,067 |
| 2024/09/18 | 28,015 | 28,140 | 27,310 | 27,620 | 351,691 |
| 2024/09/17 | 27,970 | 28,100 | 26,840 | 27,410 | 350,260 |
| 2024/09/13 | 28,400 | 28,525 | 27,785 | 27,960 | 416,106 |
| 2024/09/12 | 28,265 | 28,510 | 27,830 | 28,450 | 394,115 |
| 2024/09/11 | 27,180 | 27,265 | 26,025 | 26,540 | 419,064 |
| 2024/09/10 | 27,690 | 28,010 | 27,175 | 27,390 | 321,333 |
| 2024/09/09 | 26,120 | 27,570 | 26,020 | 27,425 | 430,425 |
| 2024/09/06 | 28,500 | 28,580 | 27,545 | 27,765 | 432,276 |
| 2024/09/05 | 27,790 | 28,875 | 27,690 | 28,200 | 475,934 |
| 2024/09/04 | 29,450 | 29,650 | 28,510 | 28,705 | 585,516 |
| 2024/09/03 | 31,510 | 31,950 | 31,300 | 31,550 | 296,705 |
| 2024/09/02 | 32,130 | 32,160 | 31,130 | 31,430 | 354,818 |
| 2024/08/30 | 31,100 | 31,440 | 30,880 | 31,430 | 352,118 |
| 2024/08/29 | 30,500 | 31,020 | 30,290 | 30,970 | 313,532 |
| 2024/08/28 | 30,740 | 30,940 | 30,580 | 30,910 | 292,261 |
| 2024/08/27 | 30,370 | 30,930 | 30,210 | 30,840 | 261,318 |
| 2024/08/26 | 30,530 | 30,640 | 30,040 | 30,500 | 366,128 |
| 2024/08/23 | 30,680 | 31,030 | 30,420 | 31,000 | 426,387 |
| 2024/08/22 | 30,400 | 31,010 | 30,160 | 30,670 | 409,649 |
| 2024/08/21 | 29,800 | 30,390 | 29,705 | 30,310 | 502,573 |
| 2024/08/20 | 30,110 | 30,730 | 29,925 | 30,540 | 636,587 |
| 2024/08/19 | 30,150 | 30,580 | 29,295 | 29,370 | 687,164 |
| 2024/08/16 | 29,845 | 30,620 | 29,640 | 30,560 | 482,501 |
| 2024/08/15 | 27,870 | 28,675 | 27,850 | 28,360 | 456,879 |
| 2024/08/14 | 28,150 | 28,360 | 27,405 | 27,980 | 642,465 |
| 2024/08/13 | 26,890 | 27,650 | 26,840 | 27,650 | 396,010 |
| 2024/08/09 | 26,610 | 26,910 | 25,010 | 25,985 | 663,191 |
| 2024/08/08 | 25,160 | 26,440 | 24,640 | 25,610 | 519,959 |
| 2024/08/07 | 23,760 | 27,100 | 23,625 | 26,085 | 989,012 |
| 2024/08/06 | 24,690 | 25,685 | 23,660 | 24,760 | 1,018,552 |
| 2024/08/05 | 24,690 | 25,645 | 23,190 | 23,190 | 797,496 |
| 2024/08/02 | 29,020 | 29,440 | 28,120 | 28,190 | 614,340 |
| 2024/08/01 | 32,940 | 32,950 | 31,210 | 31,820 | 512,042 |
| 2024/07/31 | 31,700 | 33,730 | 31,630 | 33,560 | 821,061 |
| 2024/07/30 | 32,230 | 32,610 | 31,850 | 32,590 | 210,881 |
| 2024/07/29 | 32,140 | 32,920 | 32,120 | 32,590 | 356,630 |
| 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 |