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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/09/29 | 306 | 311 | 305 | 309 | 7,843,931 |
| 2025/09/26 | 305 | 308 | 302 | 306 | 10,734,768 |
| 2025/09/25 | 305 | 306 | 301 | 302 | 9,373,092 |
| 2025/09/24 | 306 | 310 | 303 | 303 | 10,887,492 |
| 2025/09/22 | 309 | 310 | 302 | 306 | 10,450,985 |
| 2025/09/19 | 301 | 320 | 301 | 312 | 21,110,165 |
| 2025/09/18 | 313 | 316 | 305 | 308 | 12,657,075 |
| 2025/09/17 | 317 | 319 | 312 | 315 | 9,429,929 |
| 2025/09/16 | 314 | 319 | 312 | 315 | 11,925,504 |
| 2025/09/12 | 315 | 320 | 314 | 316 | 11,756,460 |
| 2025/09/11 | 329 | 330 | 321 | 322 | 17,380,994 |
| 2025/09/10 | 336 | 336 | 330 | 330 | 9,485,525 |
| 2025/09/09 | 330 | 337 | 324 | 336 | 14,517,567 |
| 2025/09/08 | 335 | 338 | 329 | 333 | 17,695,126 |
| 2025/09/05 | 342 | 347 | 339 | 343 | 7,274,947 |
| 2025/09/04 | 359 | 360 | 349 | 350 | 9,119,037 |
| 2025/09/03 | 359 | 363 | 355 | 362 | 14,293,397 |
| 2025/09/02 | 355 | 359 | 352 | 356 | 12,619,677 |
| 2025/09/01 | 354 | 363 | 352 | 358 | 20,082,096 |
| 2025/08/29 | 346 | 350 | 346 | 348 | 6,658,547 |
| 2025/08/28 | 354 | 356 | 346 | 346 | 18,672,445 |
| 2025/08/27 | 352 | 357 | 350 | 352 | 10,310,380 |
| 2025/08/26 | 350 | 359 | 349 | 354 | 15,479,859 |
| 2025/08/25 | 342 | 350 | 340 | 347 | 14,447,399 |
| 2025/08/22 | 350 | 356 | 348 | 350 | 9,608,309 |
| 2025/08/21 | 348 | 352 | 345 | 351 | 15,422,545 |
| 2025/08/20 | 341 | 349 | 341 | 346 | 18,641,362 |
| 2025/08/19 | 332 | 338 | 330 | 337 | 14,885,157 |
| 2025/08/18 | 337 | 339 | 331 | 333 | 14,796,568 |
| 2025/08/15 | 348 | 350 | 338 | 338 | 17,431,627 |
| 2025/08/14 | 344 | 352 | 342 | 350 | 17,586,012 |
| 2025/08/13 | 342 | 346 | 338 | 340 | 23,442,704 |
| 2025/08/12 | 359 | 359 | 345 | 350 | 36,743,147 |
| 2025/08/08 | 377 | 378 | 362 | 366 | 29,010,321 |
| 2025/08/07 | 388 | 388 | 378 | 380 | 11,146,959 |
| 2025/08/06 | 392 | 392 | 384 | 385 | 12,603,818 |
| 2025/08/05 | 390 | 393 | 387 | 389 | 9,577,976 |
| 2025/08/04 | 402 | 403 | 394 | 394 | 19,983,720 |
| 2025/08/01 | 386 | 389 | 381 | 384 | 12,389,220 |
| 2025/07/31 | 386 | 388 | 378 | 380 | 10,662,376 |
| 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 |