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
2026/07/31 117 121 113 119 13,640,563
2026/07/30 131 131 124 129 12,795,462
2026/07/29 125 135 123 129 14,277,079
2026/07/28 122 129 122 126 15,774,395
2026/07/27 115 121 115 117 5,549,251
2026/07/24 116 120 115 118 8,465,638
2026/07/23 111 114 110 113 6,178,875
2026/07/22 109 114 108 114 9,825,576
2026/07/21 119 121 113 114 13,271,439
2026/07/17 116 126 116 121 25,457,047
2026/07/16 110 113 109 112 7,783,566
2026/07/15 107 109 105 106 11,518,946
2026/07/14 112 114 109 110 17,288,620
2026/07/13 107 113 105 111 13,166,759
2026/07/10 105 108 104 107 9,845,669
2026/07/09 110 111 107 109 17,113,905
2026/07/08 111 113 107 112 45,217,635
2026/07/07 104 109 103 107 12,107,935
2026/07/06 103 107 101 103 14,009,079
2026/07/03 108 111 103 103 26,069,973
2026/07/02 105 107 103 107 15,648,944
2026/07/01 99 103 97 102 18,412,771
2026/06/30 101 106 101 103 9,949,907
2026/06/29 104 109 104 104 17,017,820
2026/06/26 101 108 99 105 20,555,479
2026/06/25 101 103 96 97 24,047,774
2026/06/24 106 109 103 106 31,680,379
2026/06/23 97 105 97 105 21,729,923
2026/06/22 101 102 96 97 15,517,313
2026/06/19 98 103 98 102 10,821,213
2026/06/18 104 104 100 101 16,585,627
2026/06/17 108 109 104 106 11,860,219
2026/06/16 107 108 105 107 8,114,976
2026/06/15 111 111 105 108 24,378,815
2026/06/12 117 120 115 118 21,964,417
2026/06/11 131 134 125 126 27,871,519
2026/06/10 125 128 122 125 24,682,196
2026/06/09 122 128 121 121 27,847,174
2026/06/08 128 130 124 127 33,551,183
2026/06/05 117 121 117 119 12,037,449
2026/06/04 115 117 113 115 14,674,924
2026/06/03 115 116 110 112 31,140,312
2026/06/02 116 123 116 119 17,078,276
2026/06/01 119 120 116 118 13,156,279
2026/05/29 122 123 118 119 16,418,504
2026/05/28 126 129 124 126 14,839,768
2026/05/27 121 125 119 125 10,508,861
2026/05/26 123 127 123 125 9,841,197
2026/05/25 129 130 123 124 14,483,292
2026/05/22 136 137 131 132 16,991,216
2026/05/21 141 142 137 139 13,841,333
2026/05/20 146 151 146 148 15,016,332
2026/05/19 141 147 140 145 14,953,314
2026/05/18 140 146 139 143 18,301,217
2026/05/15 134 144 133 142 18,486,650
2026/05/14 131 136 130 136 12,974,181
2026/05/13 137 138 132 133 10,880,085
2026/05/12 135 138 133 136 12,871,740
2026/05/11 133 137 132 136 13,604,298
2026/05/08 137 138 135 136 11,409,163
2026/05/07 140 141 133 135 24,972,070
2026/05/01 151 153 151 152 6,173,987
2026/04/30 155 156 152 153 12,522,720
2026/04/28 148 152 147 150 13,661,872
2026/04/27 150 152 145 147 18,392,547
2026/04/24 153 154 151 152 7,661,361
2026/04/23 151 157 149 155 19,910,851
2026/04/22 155 155 151 152 6,166,507
2026/04/21 155 155 151 153 7,174,192
2026/04/20 155 157 154 156 7,630,035
2026/04/17 154 157 153 157 9,060,655
2026/04/16 157 158 151 152 17,409,814
2026/04/15 157 161 157 160 13,611,988
2026/04/14 164 165 160 162 15,235,861
2026/04/13 170 172 168 170 13,697,550
2026/04/10 169 170 166 168 11,281,366
2026/04/09 171 175 170 173 13,782,284
2026/04/08 173 176 170 170 21,079,052
2026/04/07 190 194 188 191 8,869,535
2026/04/06 193 193 187 191 11,403,438
2026/04/03 194 196 191 193 10,720,988
2026/03/27 201 205 195 198 11,553,967
2026/03/26 194 200 191 197 8,775,500
2026/03/25 197 198 192 195 10,347,668
2026/03/24 202 212 202 207 12,237,047
2026/03/23 216 220 211 213 16,310,802
2026/03/19 196 201 195 199 15,004,847
2026/03/18 193 194 186 186 15,721,462
2026/03/17 192 200 192 198 10,462,217
2026/03/16 197 202 195 197 12,797,933
2026/03/13 202 202 195 197 15,365,300
2026/03/12 193 197 190 193 16,995,493
2026/03/11 188 190 183 188 10,846,471
2026/03/10 194 200 190 195 19,666,964
2026/03/09 209 215 204 206 20,794,218
2026/03/06 194 195 186 186 13,672,133
2026/03/05 182 192 179 189 18,901,419
2026/03/04 193 201 187 196 30,830,937
2026/03/03 174 185 174 184 20,780,636
2026/03/02 175 177 170 172 20,877,570
2026/02/27 171 173 167 168 9,402,708
2026/02/26 165 170 165 169 10,499,316
2026/02/25 175 176 168 170 20,367,627
2026/02/24 182 182 177 178 5,462,260
2026/02/20 179 182 179 181 8,561,816
2026/02/19 177 178 175 176 7,389,329
2026/02/18 181 181 177 179 9,699,256
2026/02/17 181 186 181 182 8,647,466
2026/02/16 178 182 177 180 6,226,081
2026/02/13 180 182 177 179 15,790,534
2026/02/12 174 177 173 176 10,127,544
2026/02/10 179 180 173 175 18,427,955
2026/02/09 179 185 176 184 29,964,784
2026/02/06 206 210 199 199 12,209,367
2026/02/05 199 204 198 202 8,800,213
2026/02/04 200 202 198 198 9,258,596
2026/02/03 202 204 195 196 14,880,773
2026/02/02 206 213 200 212 15,818,126
2026/01/30 208 211 205 208 8,469,461
2026/01/29 203 210 202 208 10,255,487
2026/01/28 210 212 206 207 11,846,905
2026/01/27 211 214 207 207 6,642,551
2026/01/26 212 213 209 211 13,488,880
2026/01/23 203 206 202 203 7,651,945
2026/01/22 206 209 203 205 10,403,550
2026/01/21 218 219 211 212 10,079,499
2026/01/20 208 212 208 210 4,693,363
2026/01/19 207 210 206 206 6,806,717
2026/01/16 203 206 202 203 5,359,776
2026/01/15 203 206 201 202 9,590,170
2026/01/14 204 205 199 201 11,508,659
2026/01/13 204 208 204 207 12,123,522
2026/01/09 226 226 220 221 6,482,944
2026/01/08 222 229 221 228 7,894,970
2026/01/07 219 222 216 220 5,765,348
2026/01/06 219 221 215 216 7,178,301
2026/01/05 228 228 219 221 14,958,414
2025/12/30 236 237 234 236 3,053,235
2025/12/29 232 236 232 235 3,698,150
2025/12/26 234 234 230 233 8,458,720
2025/12/25 234 237 234 235 1,973,195
2025/12/24 234 237 233 236 2,913,976
2025/12/23 235 237 234 236 3,219,002
2025/12/22 234 237 233 236 5,804,193
2025/12/19 246 247 241 244 7,456,157
2025/12/18 251 253 247 249 10,211,937
2025/12/17 244 249 243 244 5,110,743
2025/12/16 240 246 239 245 7,356,772
2025/12/15 239 240 236 238 7,399,156
2025/12/12 234 236 229 232 8,355,920
2025/12/11 232 241 232 239 6,355,569
2025/12/10 232 237 229 234 5,288,285
2025/12/09 234 236 232 234 3,041,823
2025/12/08 233 238 233 235 3,261,747
2025/12/05 235 238 234 235 5,387,955
2025/12/04 241 242 230 230 12,971,912
2025/12/03 244 245 238 241 7,066,751
2025/12/02 245 248 243 247 3,968,611
2025/12/01 238 248 237 247 7,707,701
2025/11/28 238 241 238 239 3,517,802
2025/11/27 240 241 237 238 6,654,658
2025/11/26 251 252 242 245 8,590,174
2025/11/25 246 256 246 255 7,599,299
2025/11/21 256 257 250 254 11,263,617
2025/11/20 236 245 235 244 15,708,348
2025/11/19 254 260 250 256 14,085,210
2025/11/18 245 256 243 255 14,185,846
2025/11/17 241 245 239 239 8,806,059
2025/11/14 242 242 236 240 12,806,974
2025/11/13 233 234 230 231 7,636,997
2025/11/12 235 238 232 232 11,171,757
2025/11/11 230 238 228 234 11,625,367
2025/11/10 235 239 233 234 10,676,644
2025/11/07 243 247 239 240 18,607,989
2025/11/06 232 238 231 236 13,332,189
2025/11/05 238 251 237 240 39,337,050
2025/11/04 221 229 219 228 15,326,360
2025/10/31 228 229 221 221 18,348,266
2025/10/30 233 235 228 231 21,515,346
2025/10/29 238 238 230 231 14,633,112
2025/10/28 241 243 239 241 8,621,698
2025/10/27 244 245 238 239 15,261,352
2025/10/24 253 256 250 251 11,100,965
2025/10/23 259 261 257 258 8,646,246
2025/10/22 252 259 250 251 12,818,193
2025/10/21 246 254 245 252 17,653,863
2025/10/20 262 264 253 253 15,831,924
2025/10/17 269 273 265 271 12,573,921
2025/10/16 266 268 263 264 10,842,401
2025/10/15 279 280 269 270 15,087,767
2025/10/14 275 285 269 282 33,758,849
2025/10/10 261 269 261 267 13,804,191
2025/10/09 267 269 261 261 14,244,046
2025/10/08 270 272 266 271 9,702,155
2025/10/07 264 270 262 269 13,434,079
2025/10/06 277 278 266 269 36,932,812
2025/10/03 306 307 297 298 15,644,113
2025/10/02 309 313 306 308 13,046,980
2025/10/01 312 318 310 315 10,742,136
2025/09/30 308 313 306 309 6,937,086

このページの先頭へ