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
2025/12/16 50,500 50,530 49,180 49,380 195,682
2025/12/15 50,700 51,250 50,400 50,880 223,417
2025/12/12 51,720 52,790 51,430 52,210 233,836
2025/12/11 52,140 52,140 50,340 50,760 164,962
2025/12/10 52,270 52,780 51,170 51,620 215,430
2025/12/09 51,770 52,110 51,330 51,740 156,161
2025/12/08 51,980 51,980 50,930 51,650 203,115
2025/12/05 51,630 51,690 50,940 51,470 227,401
2025/12/04 50,380 52,630 50,350 52,630 233,376
2025/12/03 49,760 50,840 49,740 50,330 210,185
2025/12/02 49,640 49,840 49,070 49,090 140,474
2025/12/01 51,170 51,330 48,990 49,170 223,668
2025/11/28 51,000 51,120 50,610 51,120 138,933
2025/11/27 50,800 51,250 50,650 50,930 200,475
2025/11/26 48,600 50,110 48,550 49,680 237,751
2025/11/25 49,100 49,160 47,680 47,900 247,294
2025/11/21 47,680 48,690 47,600 47,930 310,522
2025/11/20 51,320 51,820 49,970 50,230 294,006
2025/11/19 48,380 48,880 47,210 47,810 351,039
2025/11/18 50,530 50,640 48,020 48,280 340,551
2025/11/17 51,130 51,580 50,460 51,530 169,247
2025/11/14 51,230 52,270 51,100 51,510 268,856
2025/11/13 52,820 53,550 52,740 53,400 196,341
2025/11/12 52,530 52,990 51,920 52,990 243,167
2025/11/11 53,680 53,920 51,980 52,520 259,241
2025/11/10 52,460 52,800 51,700 52,680 274,127
2025/11/07 51,090 51,690 50,070 51,460 322,865
2025/11/06 53,300 53,430 52,050 52,480 262,228
2025/11/05 52,060 52,120 48,910 51,350 631,998
2025/11/04 55,930 56,420 54,200 54,220 274,803
2025/10/31 54,470 55,940 54,420 55,940 299,654
2025/10/30 53,280 54,350 52,920 53,510 430,395
2025/10/29 52,330 53,960 52,230 53,730 327,433
2025/10/28 51,650 51,900 51,130 51,330 189,844
2025/10/27 51,080 52,060 50,980 52,030 317,743
2025/10/24 49,150 49,810 48,870 49,560 217,422
2025/10/23 47,970 48,480 47,780 48,240 234,074
2025/10/22 49,430 49,890 48,200 49,580 295,729
2025/10/21 50,340 50,880 49,230 49,550 418,310
2025/10/20 47,780 49,280 47,590 49,280 365,644
2025/10/17 46,630 47,340 46,030 46,150 263,198
2025/10/16 47,380 47,690 46,950 47,640 237,110
2025/10/15 45,180 46,640 44,980 46,500 274,644
2025/10/14 46,080 46,860 44,280 44,760 511,448
2025/10/10 48,440 48,500 47,080 47,280 255,098
2025/10/09 47,410 48,340 47,240 48,310 307,243
2025/10/08 46,980 47,530 46,670 46,710 230,995
2025/10/07 47,910 48,220 47,030 47,100 335,727
2025/10/06 46,380 47,500 46,130 47,210 449,646
2025/10/03 41,730 43,030 41,710 43,010 351,157
2025/10/02 41,390 41,820 40,970 41,500 284,691
2025/10/01 41,180 41,370 40,400 40,790 323,563
2025/09/30 41,710 41,810 41,100 41,480 214,046
2025/09/29 41,880 41,940 41,360 41,600 248,036
2025/09/26 42,220 42,440 41,740 41,830 241,267
2025/09/25 42,180 42,560 41,960 42,470 238,919
2025/09/24 41,870 42,320 41,440 42,260 216,225
2025/09/22 41,500 42,460 41,470 41,970 262,131
2025/09/19 42,670 42,690 40,060 41,130 406,919
2025/09/18 41,010 42,010 40,740 41,680 303,893
2025/09/17 40,660 41,130 40,360 40,740 248,265
2025/09/16 40,990 41,170 40,370 40,860 295,764
2025/09/12 40,860 40,880 40,250 40,630 251,436
2025/09/11 39,160 39,980 39,040 39,970 362,310
2025/09/10 38,380 38,980 38,360 38,970 256,953
2025/09/09 39,100 39,620 38,310 38,320 285,429
2025/09/08 38,230 39,010 38,110 38,680 377,844
2025/09/05 37,800 37,920 37,160 37,530 339,432
2025/09/04 35,910 36,860 35,850 36,790 235,649
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

このページの先頭へ