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 |
|---|---|---|---|---|---|
| 2024/07/26 | 608 | 617 | 600 | 615 | 13,637,696 |
| 2024/07/25 | 599 | 611 | 596 | 608 | 33,179,118 |
| 2024/07/24 | 567 | 573 | 557 | 572 | 13,431,186 |
| 2024/07/23 | 550 | 562 | 549 | 559 | 8,803,682 |
| 2024/07/22 | 550 | 561 | 549 | 560 | 9,532,856 |
| 2024/07/19 | 546 | 553 | 542 | 545 | 9,193,834 |
| 2024/07/18 | 542 | 544 | 537 | 544 | 13,385,931 |
| 2024/07/17 | 509 | 521 | 509 | 519 | 12,058,549 |
| 2024/07/16 | 513 | 517 | 509 | 516 | 8,584,029 |
| 2024/07/12 | 508 | 518 | 506 | 516 | 15,527,927 |
| 2024/07/11 | 489 | 497 | 488 | 492 | 12,273,375 |
| 2024/07/10 | 511 | 513 | 501 | 502 | 10,244,523 |
| 2024/07/09 | 524 | 526 | 504 | 509 | 16,777,067 |
| 2024/07/08 | 528 | 530 | 521 | 529 | 9,095,020 |
| 2024/07/05 | 524 | 531 | 521 | 528 | 9,648,009 |
| 2024/07/04 | 532 | 535 | 524 | 526 | 8,891,844 |
| 2024/07/03 | 545 | 547 | 531 | 534 | 11,287,013 |
| 2024/07/02 | 565 | 567 | 547 | 549 | 16,439,284 |
| 2024/07/01 | 555 | 565 | 553 | 562 | 11,379,559 |
| 2024/06/28 | 564 | 566 | 557 | 563 | 10,909,714 |
| 2024/06/27 | 570 | 575 | 567 | 571 | 13,073,522 |
| 2024/06/26 | 570 | 575 | 557 | 560 | 14,175,277 |
| 2024/06/25 | 588 | 589 | 574 | 576 | 11,270,983 |
| 2024/06/24 | 598 | 600 | 584 | 588 | 13,949,075 |
| 2024/06/21 | 593 | 596 | 587 | 593 | 11,111,571 |
| 2024/06/20 | 600 | 605 | 592 | 593 | 9,461,010 |
| 2024/06/19 | 593 | 599 | 587 | 596 | 9,461,993 |
| 2024/06/18 | 601 | 603 | 596 | 599 | 7,395,548 |
| 2024/06/17 | 601 | 615 | 601 | 611 | 11,039,493 |
| 2024/06/14 | 594 | 596 | 581 | 587 | 11,045,899 |
| 2024/06/13 | 575 | 591 | 573 | 590 | 9,721,643 |
| 2024/06/12 | 585 | 588 | 583 | 585 | 10,754,536 |
| 2024/06/11 | 577 | 580 | 571 | 577 | 9,177,524 |
| 2024/06/10 | 593 | 593 | 579 | 581 | 10,475,697 |
| 2024/06/07 | 594 | 596 | 589 | 592 | 8,992,970 |
| 2024/06/06 | 582 | 592 | 581 | 591 | 10,366,378 |
| 2024/06/05 | 596 | 603 | 594 | 598 | 8,528,699 |
| 2024/06/04 | 592 | 595 | 585 | 588 | 10,219,242 |
| 2024/06/03 | 590 | 590 | 581 | 584 | 13,152,783 |
| 2024/05/31 | 610 | 611 | 597 | 598 | 11,737,809 |
| 2024/05/30 | 618 | 627 | 610 | 612 | 12,458,136 |
| 2024/05/29 | 587 | 598 | 578 | 598 | 11,479,688 |
| 2024/05/28 | 587 | 591 | 583 | 588 | 5,980,076 |
| 2024/05/27 | 591 | 594 | 586 | 586 | 5,599,341 |
| 2024/05/24 | 600 | 603 | 591 | 594 | 10,799,064 |
| 2024/05/23 | 587 | 596 | 579 | 580 | 12,868,293 |
| 2024/05/22 | 587 | 596 | 587 | 596 | 9,877,051 |
| 2024/05/21 | 574 | 586 | 573 | 586 | 5,635,021 |
| 2024/05/20 | 591 | 594 | 570 | 581 | 13,454,945 |
| 2024/05/17 | 596 | 599 | 589 | 590 | 9,897,639 |
| 2024/05/16 | 591 | 600 | 585 | 587 | 12,823,932 |
| 2024/05/15 | 596 | 605 | 589 | 604 | 11,044,414 |
| 2024/05/14 | 609 | 614 | 600 | 606 | 12,046,338 |
| 2024/05/13 | 610 | 617 | 607 | 610 | 9,687,362 |
| 2024/05/10 | 600 | 612 | 591 | 609 | 13,275,224 |
| 2024/05/09 | 607 | 614 | 602 | 614 | 8,188,415 |
| 2024/05/08 | 595 | 611 | 593 | 609 | 8,867,870 |
| 2024/05/07 | 590 | 600 | 589 | 591 | 8,149,514 |
| 2024/05/02 | 615 | 619 | 605 | 609 | 12,249,084 |
| 2024/05/01 | 615 | 616 | 603 | 608 | 12,020,174 |
| 2024/04/30 | 607 | 612 | 597 | 606 | 11,474,995 |
| 2024/04/26 | 624 | 633 | 614 | 619 | 20,777,295 |
| 2024/04/25 | 620 | 631 | 617 | 630 | 12,451,777 |
| 2024/04/24 | 617 | 619 | 604 | 604 | 17,072,705 |
| 2024/04/23 | 625 | 640 | 624 | 635 | 10,031,334 |
| 2024/04/22 | 647 | 652 | 635 | 638 | 17,522,824 |
| 2024/04/19 | 634 | 662 | 633 | 651 | 22,064,363 |
| 2024/04/18 | 630 | 634 | 613 | 620 | 12,637,193 |
| 2024/04/17 | 601 | 623 | 601 | 622 | 15,463,022 |
| 2024/04/16 | 602 | 611 | 600 | 607 | 17,021,784 |
| 2024/04/15 | 591 | 597 | 585 | 586 | 19,641,275 |
| 2024/04/12 | 568 | 577 | 568 | 575 | 9,972,357 |
| 2024/04/11 | 587 | 589 | 577 | 578 | 12,322,214 |
| 2024/04/10 | 573 | 576 | 570 | 574 | 6,203,508 |
| 2024/04/09 | 577 | 578 | 568 | 569 | 8,481,735 |
| 2024/04/08 | 581 | 586 | 572 | 582 | 9,237,140 |
| 2024/04/05 | 586 | 599 | 584 | 591 | 10,910,993 |
| 2024/04/04 | 563 | 569 | 555 | 569 | 8,158,218 |
| 2024/04/03 | 578 | 586 | 573 | 578 | 11,579,885 |
| 2024/04/02 | 566 | 572 | 558 | 569 | 9,606,107 |
| 2024/04/01 | 544 | 572 | 543 | 569 | 10,358,430 |
| 2024/03/29 | 555 | 556 | 549 | 551 | 9,976,694 |
| 2024/03/28 | 553 | 563 | 550 | 560 | 8,692,291 |
| 2024/03/27 | 556 | 558 | 543 | 550 | 10,909,588 |
| 2024/03/26 | 559 | 563 | 555 | 558 | 5,660,682 |
| 2024/03/25 | 550 | 559 | 547 | 559 | 6,845,092 |
| 2024/03/22 | 543 | 552 | 541 | 546 | 10,410,972 |
| 2024/03/21 | 555 | 559 | 547 | 550 | 14,347,536 |
| 2024/03/19 | 585 | 590 | 572 | 572 | 11,054,387 |
| 2024/03/18 | 604 | 605 | 580 | 580 | 12,648,989 |
| 2024/03/15 | 619 | 619 | 610 | 613 | 9,475,804 |
| 2024/03/14 | 617 | 623 | 609 | 610 | 9,576,977 |
| 2024/03/13 | 600 | 622 | 598 | 614 | 17,666,147 |
| 2024/03/12 | 621 | 627 | 609 | 610 | 15,655,775 |
| 2024/03/11 | 605 | 620 | 603 | 611 | 13,162,442 |
| 2024/03/08 | 585 | 590 | 575 | 585 | 11,603,514 |
| 2024/03/07 | 564 | 590 | 562 | 588 | 16,982,175 |
| 2024/03/06 | 581 | 582 | 571 | 573 | 10,978,161 |
| 2024/03/05 | 578 | 581 | 569 | 572 | 11,980,158 |
| 2024/03/04 | 568 | 577 | 567 | 573 | 11,205,048 |
| 2024/03/01 | 596 | 599 | 576 | 578 | 12,425,512 |
| 2024/02/29 | 609 | 611 | 599 | 601 | 13,984,249 |
| 2024/02/28 | 599 | 604 | 597 | 601 | 7,712,609 |
| 2024/02/27 | 600 | 604 | 594 | 600 | 9,400,335 |
| 2024/02/26 | 596 | 602 | 594 | 601 | 7,477,341 |
| 2024/02/22 | 612 | 620 | 602 | 605 | 16,104,356 |
| 2024/02/21 | 634 | 638 | 629 | 632 | 9,099,923 |
| 2024/02/20 | 623 | 632 | 616 | 629 | 9,151,884 |
| 2024/02/19 | 626 | 632 | 622 | 626 | 5,834,393 |
| 2024/02/16 | 618 | 629 | 612 | 626 | 15,404,185 |
| 2024/02/15 | 637 | 644 | 634 | 635 | 8,061,998 |
| 2024/02/14 | 652 | 656 | 647 | 651 | 8,822,183 |
| 2024/02/13 | 662 | 662 | 642 | 643 | 15,059,854 |
| 2024/02/09 | 679 | 683 | 668 | 682 | 14,006,822 |
| 2024/02/08 | 703 | 707 | 680 | 684 | 16,494,421 |
| 2024/02/07 | 722 | 725 | 710 | 713 | 12,120,700 |
| 2024/02/06 | 707 | 716 | 707 | 713 | 9,509,045 |
| 2024/02/05 | 700 | 711 | 699 | 703 | 10,106,100 |
| 2024/02/02 | 709 | 716 | 701 | 712 | 13,446,507 |
| 2024/02/01 | 721 | 723 | 713 | 720 | 14,249,085 |
| 2024/01/31 | 730 | 733 | 708 | 708 | 9,954,433 |
| 2024/01/30 | 710 | 719 | 709 | 718 | 6,986,071 |
| 2024/01/29 | 726 | 728 | 711 | 718 | 12,213,837 |
| 2024/01/26 | 723 | 733 | 717 | 731 | 12,937,134 |
| 2024/01/25 | 714 | 725 | 708 | 710 | 9,424,611 |
| 2024/01/24 | 702 | 717 | 702 | 712 | 13,690,210 |
| 2024/01/23 | 697 | 704 | 682 | 700 | 20,476,785 |
| 2024/01/22 | 707 | 710 | 698 | 698 | 11,420,167 |
| 2024/01/19 | 717 | 731 | 717 | 722 | 14,432,445 |
| 2024/01/18 | 747 | 748 | 732 | 744 | 12,015,553 |
| 2024/01/17 | 725 | 744 | 711 | 743 | 20,139,735 |
| 2024/01/16 | 724 | 739 | 723 | 735 | 13,705,455 |
| 2024/01/15 | 738 | 741 | 721 | 725 | 13,922,829 |
| 2024/01/12 | 749 | 749 | 733 | 739 | 17,317,081 |
| 2024/01/11 | 765 | 772 | 757 | 760 | 12,985,125 |
| 2024/01/10 | 817 | 818 | 785 | 790 | 19,131,994 |
| 2024/01/09 | 821 | 833 | 812 | 823 | 14,054,670 |
| 2024/01/05 | 845 | 850 | 833 | 842 | 7,082,484 |
| 2024/01/04 | 868 | 879 | 847 | 848 | 10,762,557 |
| 2023/12/29 | 838 | 848 | 830 | 842 | 9,890,341 |
| 2023/12/28 | 840 | 843 | 834 | 835 | 7,303,835 |
| 2023/12/27 | 840 | 840 | 827 | 832 | 9,181,331 |
| 2023/12/26 | 851 | 858 | 849 | 852 | 5,266,035 |
| 2023/12/25 | 846 | 856 | 844 | 853 | 5,294,219 |
| 2023/12/22 | 852 | 860 | 847 | 859 | 6,942,133 |
| 2023/12/21 | 851 | 862 | 851 | 859 | 10,823,914 |
| 2023/12/20 | 843 | 843 | 825 | 831 | 11,420,584 |
| 2023/12/19 | 878 | 887 | 857 | 858 | 12,432,939 |
| 2023/12/18 | 878 | 893 | 878 | 882 | 9,386,192 |
| 2023/12/15 | 880 | 882 | 862 | 870 | 11,083,326 |
| 2023/12/14 | 865 | 896 | 860 | 888 | 16,054,928 |
| 2023/12/13 | 870 | 877 | 863 | 874 | 9,419,847 |
| 2023/12/12 | 860 | 881 | 860 | 879 | 10,133,072 |
| 2023/12/11 | 883 | 884 | 872 | 880 | 10,747,159 |
| 2023/12/08 | 896 | 913 | 892 | 908 | 16,304,398 |
| 2023/12/07 | 863 | 881 | 862 | 877 | 11,815,925 |
| 2023/12/06 | 875 | 878 | 848 | 848 | 9,954,908 |
| 2023/12/05 | 873 | 888 | 869 | 884 | 13,042,679 |
| 2023/12/04 | 855 | 873 | 855 | 863 | 10,789,478 |
| 2023/12/01 | 843 | 853 | 843 | 851 | 7,881,418 |
| 2023/11/30 | 862 | 866 | 849 | 849 | 7,079,754 |
| 2023/11/29 | 860 | 865 | 846 | 857 | 9,113,784 |
| 2023/11/28 | 846 | 859 | 846 | 853 | 7,499,521 |
| 2023/11/27 | 836 | 853 | 832 | 852 | 10,636,748 |
| 2023/11/24 | 835 | 842 | 831 | 842 | 8,052,552 |
| 2023/11/22 | 866 | 866 | 843 | 850 | 7,452,396 |
| 2023/11/21 | 850 | 861 | 849 | 856 | 5,540,811 |
| 2023/11/20 | 846 | 856 | 830 | 855 | 7,501,299 |
| 2023/11/17 | 859 | 861 | 844 | 844 | 6,632,586 |
| 2023/11/16 | 853 | 862 | 842 | 853 | 10,265,181 |
| 2023/11/15 | 864 | 865 | 845 | 848 | 13,311,695 |
| 2023/11/14 | 887 | 894 | 884 | 891 | 5,899,479 |
| 2023/11/13 | 883 | 904 | 880 | 900 | 6,455,212 |
| 2023/11/10 | 905 | 917 | 897 | 898 | 11,652,504 |
| 2023/11/09 | 916 | 921 | 890 | 894 | 9,741,580 |
| 2023/11/08 | 902 | 930 | 902 | 923 | 11,185,723 |
| 2023/11/07 | 900 | 918 | 900 | 917 | 9,364,514 |
| 2023/11/06 | 900 | 900 | 889 | 893 | 12,717,917 |
| 2023/11/02 | 932 | 942 | 929 | 937 | 6,900,950 |
| 2023/11/01 | 975 | 975 | 958 | 960 | 10,767,434 |
| 2023/10/31 | 1,017 | 1,028 | 999 | 1,005 | 13,711,326 |
| 2023/10/30 | 1,022 | 1,028 | 1,014 | 1,017 | 9,725,111 |
| 2023/10/27 | 1,014 | 1,020 | 993 | 997 | 8,365,246 |
| 2023/10/26 | 1,013 | 1,028 | 1,007 | 1,026 | 10,958,334 |
| 2023/10/25 | 980 | 989 | 970 | 984 | 7,488,189 |
| 2023/10/24 | 989 | 1,029 | 986 | 995 | 16,344,431 |
| 2023/10/23 | 991 | 1,002 | 989 | 1,000 | 10,638,465 |
| 2023/10/20 | 986 | 994 | 973 | 983 | 9,932,693 |
| 2023/10/19 | 967 | 976 | 960 | 974 | 10,554,939 |
| 2023/10/18 | 940 | 948 | 934 | 937 | 7,351,121 |
| 2023/10/17 | 933 | 947 | 924 | 938 | 8,363,711 |
| 2023/10/16 | 949 | 967 | 944 | 963 | 12,677,994 |
| 2023/10/13 | 922 | 928 | 911 | 923 | 12,625,343 |
| 2023/10/12 | 933 | 934 | 914 | 914 | 8,972,802 |
| 2023/10/11 | 953 | 956 | 941 | 947 | 7,022,649 |
| 2023/10/10 | 984 | 985 | 954 | 958 | 10,685,658 |
| 2023/10/06 | 1,007 | 1,013 | 996 | 1,006 | 11,026,058 |
| 2023/10/05 | 1,024 | 1,038 | 1,002 | 1,004 | 12,535,997 |
| 2023/10/04 | 1,030 | 1,044 | 1,021 | 1,039 | 19,947,900 |
| 2023/10/03 | 974 | 1,001 | 973 | 996 | 14,462,898 |