楽天 ETF-日経ダブルインバース指数連動型(1459)の株価時系列情報
楽天 ETF-日経ダブルインバース指数連動型(1459)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 387 | 390 | 386 | 388 | 10,966,736 |
| 2025/07/29 | 385 | 390 | 385 | 388 | 12,922,596 |
| 2025/07/28 | 373 | 382 | 373 | 381 | 12,832,375 |
| 2025/07/25 | 369 | 375 | 368 | 373 | 7,937,960 |
| 2025/07/24 | 370 | 371 | 362 | 367 | 18,415,619 |
| 2025/07/23 | 395 | 398 | 375 | 379 | 30,479,832 |
| 2025/07/22 | 407 | 412 | 397 | 408 | 12,594,376 |
| 2025/07/18 | 401 | 409 | 401 | 407 | 9,295,910 |
| 2025/07/17 | 414 | 417 | 405 | 405 | 11,411,881 |
| 2025/07/16 | 410 | 414 | 405 | 410 | 16,556,269 |
| 2025/07/15 | 413 | 417 | 410 | 411 | 11,192,540 |
| 2025/07/14 | 416 | 419 | 411 | 414 | 10,109,354 |
| 2025/07/11 | 406 | 414 | 404 | 412 | 10,826,788 |
| 2025/07/10 | 407 | 413 | 407 | 410 | 9,621,968 |
| 2025/07/09 | 404 | 412 | 403 | 408 | 6,963,078 |
| 2025/07/08 | 414 | 414 | 407 | 409 | 9,362,364 |
| 2025/07/07 | 409 | 414 | 407 | 413 | 8,370,828 |
| 2025/07/04 | 404 | 410 | 403 | 408 | 9,518,038 |
| 2025/07/03 | 407 | 411 | 406 | 408 | 7,578,730 |
| 2025/07/02 | 413 | 415 | 404 | 408 | 15,646,289 |
| 2025/07/01 | 398 | 406 | 396 | 405 | 18,511,905 |
| 2025/06/30 | 391 | 398 | 386 | 395 | 16,759,400 |
| 2025/06/27 | 406 | 407 | 398 | 402 | 14,056,340 |
| 2025/06/26 | 425 | 425 | 413 | 414 | 12,020,153 |
| 2025/06/25 | 429 | 433 | 427 | 428 | 7,257,902 |
| 2025/06/24 | 429 | 434 | 426 | 432 | 8,508,546 |
| 2025/06/23 | 443 | 449 | 440 | 440 | 12,840,085 |
| 2025/06/20 | 438 | 441 | 434 | 439 | 8,927,561 |
| 2025/06/19 | 430 | 438 | 429 | 437 | 8,650,371 |
| 2025/06/18 | 442 | 442 | 429 | 429 | 11,283,790 |
| 2025/06/17 | 442 | 442 | 435 | 436 | 9,956,311 |
| 2025/06/16 | 449 | 449 | 441 | 442 | 12,088,209 |
| 2025/06/13 | 448 | 461 | 447 | 455 | 23,320,778 |
| 2025/06/12 | 442 | 448 | 440 | 446 | 11,560,639 |
| 2025/06/11 | 440 | 444 | 437 | 440 | 9,319,653 |
| 2025/06/10 | 444 | 447 | 438 | 446 | 9,959,296 |
| 2025/06/09 | 450 | 450 | 445 | 448 | 7,821,887 |
| 2025/06/06 | 461 | 461 | 455 | 456 | 8,175,538 |
| 2025/06/05 | 461 | 462 | 456 | 460 | 6,731,682 |
| 2025/06/04 | 457 | 458 | 453 | 456 | 4,961,555 |
| 2025/06/03 | 459 | 463 | 456 | 463 | 7,376,293 |
| 2025/06/02 | 460 | 467 | 460 | 462 | 10,155,298 |
| 2025/05/30 | 454 | 456 | 447 | 450 | 11,912,824 |
| 2025/05/29 | 446 | 448 | 439 | 439 | 13,731,927 |
| 2025/05/28 | 448 | 458 | 446 | 457 | 9,159,349 |
| 2025/05/27 | 462 | 466 | 456 | 456 | 7,561,445 |
| 2025/05/26 | 470 | 472 | 462 | 462 | 8,259,309 |
| 2025/05/23 | 473 | 474 | 466 | 472 | 7,069,693 |
| 2025/05/22 | 479 | 480 | 473 | 476 | 10,176,808 |
| 2025/05/21 | 461 | 468 | 459 | 468 | 5,191,735 |
| 2025/05/20 | 457 | 465 | 452 | 464 | 13,765,585 |
| 2025/05/19 | 461 | 465 | 459 | 464 | 12,666,205 |
| 2025/05/16 | 456 | 464 | 456 | 457 | 8,222,657 |
| 2025/05/15 | 456 | 460 | 454 | 456 | 12,021,842 |
| 2025/05/14 | 443 | 455 | 442 | 448 | 10,568,053 |
| 2025/05/13 | 440 | 447 | 439 | 447 | 9,584,150 |
| 2025/05/12 | 458 | 466 | 458 | 459 | 7,021,009 |
| 2025/05/09 | 466 | 470 | 462 | 464 | 8,248,332 |
| 2025/05/08 | 479 | 485 | 474 | 474 | 7,043,478 |
| 2025/05/07 | 478 | 484 | 477 | 482 | 10,466,885 |
| 2025/05/02 | 488 | 488 | 476 | 480 | 11,035,045 |
| 2025/05/01 | 499 | 503 | 488 | 490 | 11,970,115 |
| 2025/04/30 | 505 | 510 | 502 | 502 | 9,370,530 |
| 2025/04/28 | 504 | 511 | 501 | 508 | 6,457,216 |
| 2025/04/25 | 519 | 521 | 508 | 511 | 12,724,048 |
| 2025/04/24 | 528 | 535 | 524 | 534 | 5,586,097 |
| 2025/04/23 | 530 | 544 | 527 | 538 | 10,243,278 |
| 2025/04/22 | 561 | 563 | 554 | 558 | 5,794,989 |
| 2025/04/21 | 550 | 559 | 547 | 556 | 8,521,348 |
| 2025/04/18 | 552 | 559 | 542 | 544 | 4,433,723 |
| 2025/04/17 | 567 | 570 | 554 | 554 | 10,364,295 |
| 2025/04/16 | 560 | 579 | 558 | 572 | 7,827,067 |
| 2025/04/15 | 556 | 559 | 552 | 558 | 8,939,606 |
| 2025/04/14 | 565 | 572 | 556 | 568 | 10,088,332 |
| 2025/04/11 | 609 | 613 | 579 | 581 | 15,955,996 |
| 2025/04/10 | 569 | 570 | 569 | 569 | 2,006,241 |
| 2025/04/09 | 662 | 689 | 651 | 669 | 27,930,745 |
| 2025/04/08 | 626 | 642 | 611 | 622 | 35,808,051 |
| 2025/04/07 | 715 | 715 | 683 | 711 | 34,190,522 |
| 2025/04/04 | 605 | 633 | 598 | 615 | 30,796,295 |
| 2025/04/03 | 600 | 600 | 580 | 585 | 26,020,422 |
| 2025/04/02 | 553 | 563 | 551 | 552 | 12,053,441 |
| 2025/04/01 | 546 | 559 | 543 | 557 | 15,374,312 |
| 2025/03/31 | 546 | 559 | 546 | 556 | 16,473,068 |
| 2025/03/28 | 509 | 522 | 508 | 516 | 8,930,412 |
| 2025/03/27 | 508 | 511 | 503 | 506 | 15,975,125 |
| 2025/03/26 | 496 | 503 | 493 | 497 | 11,577,531 |
| 2025/03/25 | 500 | 508 | 495 | 503 | 9,138,907 |
| 2025/03/24 | 503 | 509 | 503 | 508 | 6,792,551 |
| 2025/03/21 | 508 | 510 | 499 | 507 | 7,677,492 |
| 2025/03/19 | 504 | 505 | 495 | 505 | 12,253,485 |
| 2025/03/18 | 501 | 504 | 499 | 502 | 7,314,645 |
| 2025/03/17 | 513 | 517 | 511 | 514 | 8,209,743 |
| 2025/03/14 | 536 | 541 | 522 | 523 | 16,350,902 |
| 2025/03/13 | 522 | 534 | 517 | 534 | 10,079,763 |
| 2025/03/12 | 536 | 537 | 529 | 532 | 9,264,028 |
| 2025/03/11 | 546 | 556 | 533 | 533 | 12,018,225 |
| 2025/03/10 | 529 | 536 | 524 | 526 | 10,449,293 |
| 2025/03/07 | 529 | 533 | 524 | 532 | 12,182,746 |
| 2025/03/06 | 509 | 512 | 503 | 509 | 11,390,617 |
| 2025/03/05 | 520 | 523 | 511 | 517 | 17,145,076 |
| 2025/03/04 | 519 | 533 | 516 | 520 | 20,783,010 |
| 2025/03/03 | 511 | 519 | 505 | 505 | 11,572,663 |
| 2025/02/28 | 511 | 533 | 510 | 525 | 13,759,673 |
| 2025/02/27 | 496 | 502 | 493 | 495 | 5,694,041 |
| 2025/02/26 | 501 | 511 | 499 | 499 | 9,536,721 |
| 2025/02/25 | 499 | 500 | 491 | 496 | 9,470,914 |
| 2025/02/21 | 490 | 492 | 482 | 483 | 12,042,551 |
| 2025/02/20 | 480 | 492 | 479 | 486 | 8,199,634 |
| 2025/02/19 | 473 | 479 | 471 | 474 | 11,062,567 |
| 2025/02/18 | 475 | 475 | 466 | 470 | 11,509,212 |
| 2025/02/17 | 477 | 479 | 472 | 474 | 8,541,456 |
| 2025/02/14 | 466 | 476 | 464 | 475 | 8,930,757 |
| 2025/02/13 | 474 | 476 | 464 | 466 | 10,832,379 |
| 2025/02/12 | 478 | 484 | 476 | 479 | 5,133,831 |
| 2025/02/10 | 486 | 489 | 481 | 483 | 6,530,132 |
| 2025/02/07 | 481 | 485 | 478 | 483 | 10,315,518 |
| 2025/02/06 | 482 | 483 | 474 | 477 | 13,088,930 |
| 2025/02/05 | 479 | 487 | 476 | 483 | 11,636,956 |
| 2025/02/04 | 474 | 490 | 473 | 485 | 11,729,753 |
| 2025/02/03 | 487 | 494 | 483 | 492 | 18,361,806 |
| 2025/01/31 | 465 | 469 | 463 | 465 | 15,006,677 |
| 2025/01/30 | 473 | 475 | 465 | 469 | 12,635,368 |
| 2025/01/29 | 472 | 477 | 469 | 469 | 18,401,667 |
| 2025/01/28 | 477 | 483 | 471 | 479 | 24,414,032 |
| 2025/01/27 | 452 | 468 | 450 | 467 | 19,030,686 |
| 2025/01/24 | 457 | 462 | 450 | 457 | 17,012,291 |
| 2025/01/23 | 461 | 465 | 456 | 458 | 11,099,506 |
| 2025/01/22 | 473 | 473 | 463 | 465 | 14,027,346 |
| 2025/01/21 | 477 | 490 | 475 | 481 | 16,213,248 |
| 2025/01/20 | 488 | 488 | 480 | 483 | 8,415,208 |
| 2025/01/17 | 494 | 505 | 493 | 495 | 11,346,684 |
| 2025/01/16 | 488 | 496 | 482 | 491 | 14,075,749 |
| 2025/01/15 | 487 | 499 | 486 | 496 | 8,435,137 |
| 2025/01/14 | 482 | 499 | 480 | 495 | 11,715,599 |
| 2025/01/10 | 473 | 478 | 471 | 476 | 12,973,370 |
| 2025/01/09 | 461 | 472 | 460 | 467 | 16,746,798 |
| 2025/01/08 | 462 | 465 | 455 | 458 | 14,293,391 |
| 2025/01/07 | 466 | 468 | 451 | 457 | 23,699,591 |
| 2025/01/06 | 461 | 477 | 458 | 475 | 18,159,372 |
| 2024/12/30 | 451 | 462 | 451 | 460 | 13,788,527 |
| 2024/12/27 | 468 | 468 | 448 | 451 | 17,728,462 |
| 2024/12/26 | 480 | 481 | 469 | 470 | 12,458,976 |
| 2024/12/25 | 479 | 486 | 479 | 481 | 7,721,572 |
| 2024/12/24 | 477 | 484 | 477 | 481 | 5,075,562 |
| 2024/12/23 | 483 | 488 | 478 | 478 | 9,993,578 |
| 2024/12/20 | 484 | 492 | 483 | 491 | 11,639,043 |
| 2024/12/19 | 498 | 500 | 486 | 488 | 18,097,456 |
| 2024/12/18 | 478 | 481 | 474 | 480 | 10,328,320 |
| 2024/12/17 | 471 | 475 | 465 | 474 | 15,137,987 |
| 2024/12/16 | 471 | 476 | 469 | 474 | 13,270,142 |
| 2024/12/13 | 468 | 478 | 467 | 471 | 10,894,576 |
| 2024/12/12 | 463 | 465 | 458 | 462 | 19,612,144 |
| 2024/12/11 | 476 | 481 | 474 | 475 | 13,800,258 |
| 2024/12/10 | 475 | 481 | 472 | 475 | 14,931,281 |
| 2024/12/09 | 478 | 486 | 476 | 480 | 13,762,130 |
| 2024/12/06 | 476 | 486 | 473 | 482 | 12,165,049 |
| 2024/12/05 | 470 | 477 | 468 | 475 | 16,534,820 |
| 2024/12/04 | 478 | 484 | 474 | 478 | 15,487,742 |
| 2024/12/03 | 493 | 493 | 473 | 478 | 28,716,899 |
| 2024/12/02 | 506 | 513 | 496 | 497 | 16,616,057 |
| 2024/11/29 | 505 | 512 | 504 | 506 | 15,219,235 |
| 2024/11/28 | 515 | 517 | 498 | 501 | 23,492,538 |
| 2024/11/27 | 504 | 512 | 502 | 509 | 13,979,541 |
| 2024/11/26 | 497 | 511 | 496 | 501 | 17,818,388 |
| 2024/11/25 | 493 | 494 | 483 | 491 | 17,567,528 |
| 2024/11/22 | 506 | 510 | 500 | 503 | 13,952,992 |
| 2024/11/21 | 503 | 513 | 502 | 511 | 7,817,537 |
| 2024/11/20 | 500 | 507 | 497 | 501 | 12,297,800 |
| 2024/11/19 | 502 | 505 | 496 | 501 | 17,018,424 |
| 2024/11/18 | 506 | 508 | 497 | 505 | 15,077,101 |
| 2024/11/15 | 493 | 494 | 483 | 494 | 12,734,647 |
| 2024/11/14 | 488 | 498 | 483 | 498 | 11,169,018 |
| 2024/11/13 | 478 | 496 | 477 | 493 | 13,698,948 |
| 2024/11/12 | 470 | 483 | 465 | 477 | 15,226,561 |
| 2024/11/11 | 477 | 479 | 472 | 473 | 12,481,971 |
| 2024/11/08 | 467 | 478 | 466 | 475 | 11,432,093 |
| 2024/11/07 | 467 | 486 | 464 | 479 | 16,201,384 |
| 2024/11/06 | 493 | 496 | 470 | 475 | 23,531,811 |
| 2024/11/05 | 507 | 510 | 497 | 499 | 7,016,076 |
| 2024/11/01 | 507 | 516 | 503 | 514 | 12,299,944 |
| 2024/10/31 | 484 | 493 | 483 | 487 | 13,790,769 |
| 2024/10/30 | 486 | 487 | 478 | 482 | 9,030,029 |
| 2024/10/29 | 501 | 505 | 492 | 492 | 12,097,563 |
| 2024/10/28 | 522 | 524 | 495 | 498 | 21,400,303 |
| 2024/10/25 | 516 | 524 | 516 | 518 | 11,542,043 |
| 2024/10/24 | 523 | 524 | 507 | 511 | 18,071,925 |
| 2024/10/23 | 505 | 517 | 502 | 514 | 15,963,688 |
| 2024/10/22 | 491 | 511 | 490 | 504 | 12,602,792 |
| 2024/10/21 | 491 | 497 | 487 | 490 | 8,645,506 |
| 2024/10/18 | 487 | 493 | 485 | 492 | 9,132,175 |
| 2024/10/17 | 483 | 493 | 482 | 492 | 7,304,478 |
| 2024/10/16 | 488 | 490 | 482 | 485 | 11,882,178 |
| 2024/10/15 | 466 | 469 | 460 | 469 | 19,083,928 |
| 2024/10/11 | 480 | 481 | 474 | 476 | 13,444,313 |
| 2024/10/10 | 476 | 485 | 475 | 481 | 11,180,622 |
| 2024/10/09 | 482 | 489 | 479 | 483 | 12,015,856 |
| 2024/10/08 | 491 | 496 | 488 | 493 | 11,821,227 |
| 2024/10/07 | 480 | 484 | 477 | 483 | 18,652,826 |
| 2024/10/04 | 505 | 505 | 498 | 501 | 10,178,240 |