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
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
2023/10/02 944 963 925 963 11,038,115
2023/09/29 948 967 948 959 8,045,193
2023/09/28 944 970 940 959 14,270,755
2023/09/27 962 966 943 943 10,582,846
2023/09/26 924 944 923 942 7,888,456
2023/09/25 932 941 920 922 7,727,385
2023/09/22 949 954 931 939 9,523,513
2023/09/21 914 930 909 928 10,187,074
2023/09/20 891 906 891 904 7,243,459
2023/09/19 892 899 887 893 10,252,323
2023/09/15 883 886 871 875 9,575,051
2023/09/14 911 916 893 896 9,660,115
2023/09/13 921 929 914 924 9,854,966
2023/09/12 927 938 919 920 8,364,164
2023/09/11 924 943 922 939 8,713,444
2023/09/08 916 936 913 931 13,018,044
2023/09/07 902 910 890 909 7,649,350
2023/09/06 904 905 893 895 9,208,362
2023/09/05 912 922 908 909 5,770,454
2023/09/04 920 926 914 915 4,528,177
2023/09/01 939 939 918 925 7,869,706
2023/08/31 947 947 926 931 8,575,054
2023/08/30 942 950 934 949 7,680,910
2023/08/29 951 958 945 955 6,471,117
2023/08/28 974 978 956 959 7,483,210
2023/08/25 984 997 980 994 8,945,526
2023/08/24 960 968 952 954 6,874,834
2023/08/23 987 989 968 970 7,448,721
2023/08/22 981 991 977 978 7,382,118
2023/08/21 999 1,009 986 999 9,516,812
2023/08/18 1,017 1,018 993 1,007 10,356,442
2023/08/17 995 1,015 990 997 13,860,664
2023/08/16 979 987 972 986 9,721,057
2023/08/15 952 960 948 959 8,589,353
2023/08/14 944 971 937 967 10,806,412
2023/08/10 970 972 943 944 8,159,829
2023/08/09 957 963 949 960 6,593,661
2023/08/08 948 960 941 952 8,830,688
2023/08/07 982 984 955 957 8,167,163
2023/08/04 973 979 956 963 10,121,154
2023/08/03 952 965 947 963 12,566,876
2023/08/02 912 938 910 933 12,597,205
2023/08/01 904 907 891 892 7,620,860
2023/07/31 917 918 895 908 13,583,862
2023/07/28 953 974 927 933 20,813,007
2023/07/27 948 951 921 923 11,665,586
2023/07/26 937 949 934 938 8,044,828
2023/07/25 935 946 935 937 9,251,815
2023/07/24 945 945 930 936 11,391,480
2023/07/21 961 973 950 960 14,014,839
2023/07/20 931 951 928 949 12,252,778
2023/07/19 932 940 927 928 12,626,716
2023/07/18 953 960 937 950 15,684,266
2023/07/14 936 967 935 955 18,373,117
2023/07/13 975 985 951 954 15,851,458
2023/07/12 961 995 961 984 19,677,530
2023/07/11 955 977 952 968 16,121,218
2023/07/10 958 978 947 968 21,386,139
2023/07/07 955 962 938 958 18,457,854
2023/07/06 922 944 920 937 18,512,772
2023/07/05 914 922 903 907 11,428,399
2023/07/04 897 906 894 902 10,172,031
2023/07/03 892 896 883 885 14,270,283
2023/06/30 919 930 911 913 15,115,528
2023/06/29 909 915 895 912 17,782,263
2023/06/28 940 948 917 918 15,239,576
2023/06/27 949 968 946 955 15,146,100
2023/06/26 950 964 934 944 15,797,807
2023/06/23 901 952 899 942 25,855,886
2023/06/22 906 916 893 914 14,356,020
2023/06/21 919 921 892 896 13,820,234
2023/06/20 915 924 902 909 14,693,454
2023/06/19 885 916 885 908 15,233,675
2023/06/16 907 919 887 889 13,580,077
2023/06/15 902 909 887 903 16,162,454
2023/06/14 905 919 892 902 18,253,258
2023/06/13 950 952 923 928 14,370,972
2023/06/12 964 974 959 963 9,777,164
2023/06/09 993 997 972 975 13,269,533
2023/06/08 996 1,029 989 1,015 16,430,049
2023/06/07 955 999 950 997 29,998,384
2023/06/06 992 998 960 961 13,941,671
2023/06/05 999 1,007 980 980 11,035,686
2023/06/02 1,037 1,043 1,024 1,024 8,427,221
2023/06/01 1,069 1,072 1,047 1,051 9,774,475
2023/05/31 1,056 1,076 1,051 1,068 11,858,885
2023/05/30 1,047 1,058 1,036 1,041 8,927,405
2023/05/29 1,020 1,051 1,019 1,046 18,370,673
2023/05/26 1,066 1,071 1,055 1,066 15,126,652
2023/05/25 1,082 1,089 1,069 1,077 14,937,406
2023/05/24 1,078 1,093 1,072 1,084 23,053,666
2023/05/23 1,044 1,075 1,038 1,064 24,114,146
2023/05/22 1,082 1,085 1,056 1,057 11,907,399
2023/05/19 1,071 1,086 1,066 1,075 11,102,559
2023/05/18 1,100 1,109 1,085 1,091 14,372,035
2023/05/17 1,145 1,145 1,127 1,130 7,831,754
2023/05/16 1,150 1,154 1,142 1,149 8,208,491
2023/05/15 1,171 1,178 1,165 1,167 6,311,381
2023/05/12 1,209 1,209 1,182 1,183 8,245,758
2023/05/11 1,212 1,216 1,204 1,205 4,655,572
2023/05/10 1,198 1,212 1,198 1,206 4,944,423
2023/05/09 1,216 1,217 1,196 1,197 5,690,097
2023/05/08 1,212 1,224 1,206 1,222 7,109,111
2023/05/02 1,198 1,211 1,195 1,207 7,905,121
2023/05/01 1,214 1,217 1,206 1,206 8,912,938
2023/04/28 1,244 1,263 1,230 1,230 12,049,640
2023/04/27 1,280 1,286 1,266 1,266 6,694,822
2023/04/26 1,263 1,279 1,258 1,270 10,214,235
2023/04/25 1,247 1,254 1,236 1,251 7,767,393
2023/04/24 1,251 1,257 1,247 1,255 4,914,884
2023/04/21 1,256 1,261 1,238 1,258 8,431,670
2023/04/20 1,265 1,269 1,245 1,251 6,907,904
2023/04/19 1,253 1,261 1,247 1,254 5,196,460
2023/04/18 1,259 1,262 1,245 1,249 7,370,418
2023/04/17 1,259 1,271 1,254 1,262 4,820,965
2023/04/14 1,275 1,277 1,262 1,265 10,410,285
2023/04/13 1,314 1,315 1,294 1,297 5,444,274
2023/04/12 1,309 1,311 1,298 1,300 5,376,693
2023/04/11 1,321 1,324 1,302 1,315 8,472,237
2023/04/10 1,340 1,349 1,334 1,343 6,687,404
2023/04/07 1,354 1,363 1,350 1,357 7,056,650
2023/04/06 1,346 1,365 1,346 1,361 10,160,663
2023/04/05 1,302 1,330 1,297 1,328 10,401,171
2023/04/04 1,294 1,299 1,285 1,285 8,497,037
2023/04/03 1,292 1,301 1,288 1,293 9,512,269
2023/03/31 1,315 1,315 1,300 1,306 10,918,017
2023/03/30 1,331 1,348 1,324 1,335 6,588,542
2023/03/29 1,384 1,385 1,351 1,351 9,265,429
2023/03/28 1,379 1,395 1,377 1,384 6,573,235
2023/03/27 1,389 1,402 1,382 1,387 10,548,844
2023/03/24 1,402 1,412 1,397 1,400 7,601,544
2023/03/23 1,412 1,420 1,391 1,395 8,017,452
2023/03/22 1,406 1,411 1,384 1,390 9,569,138
2023/03/20 1,413 1,448 1,403 1,444 13,186,058
2023/03/17 1,420 1,437 1,404 1,410 9,738,969
2023/03/16 1,479 1,481 1,436 1,444 13,647,977
2023/03/15 1,394 1,433 1,394 1,420 11,380,873
2023/03/14 1,407 1,433 1,406 1,421 17,333,160
2023/03/13 1,351 1,380 1,351 1,358 14,581,802
2023/03/10 1,315 1,334 1,306 1,331 8,041,006
2023/03/09 1,286 1,294 1,278 1,288 6,694,443
2023/03/08 1,323 1,324 1,301 1,307 6,575,558
2023/03/07 1,327 1,327 1,309 1,315 7,110,724
2023/03/06 1,329 1,332 1,318 1,322 10,112,383
2023/03/03 1,379 1,382 1,350 1,355 11,412,440
2023/03/02 1,395 1,408 1,386 1,396 7,332,753
2023/03/01 1,410 1,418 1,395 1,396 6,269,016
2023/02/28 1,395 1,408 1,389 1,404 7,126,976
2023/02/27 1,416 1,419 1,401 1,403 5,920,492
2023/02/24 1,434 1,436 1,402 1,405 8,128,285
2023/02/22 1,425 1,448 1,420 1,439 9,585,531
2023/02/21 1,402 1,416 1,396 1,403 5,254,273
2023/02/20 1,402 1,409 1,397 1,398 2,970,140
2023/02/17 1,403 1,404 1,389 1,400 6,389,988
2023/02/16 1,388 1,392 1,378 1,379 11,320,785
2023/02/15 1,382 1,407 1,379 1,401 8,063,924
2023/02/14 1,381 1,397 1,380 1,391 7,883,479
2023/02/13 1,397 1,426 1,396 1,410 7,388,595
2023/02/10 1,390 1,392 1,371 1,385 7,775,654
2023/02/09 1,408 1,411 1,388 1,394 4,937,571
2023/02/08 1,388 1,407 1,386 1,393 4,129,993
2023/02/07 1,378 1,386 1,371 1,385 3,443,958
2023/02/06 1,375 1,387 1,369 1,385 6,357,576
2023/02/03 1,405 1,407 1,391 1,401 5,996,149
2023/02/02 1,404 1,420 1,404 1,412 5,778,275
2023/02/01 1,403 1,421 1,398 1,418 4,704,666
2023/01/31 1,408 1,423 1,404 1,422 5,578,969
2023/01/30 1,416 1,421 1,404 1,413 6,878,376
2023/01/27 1,411 1,422 1,407 1,415 3,621,360
2023/01/26 1,410 1,426 1,402 1,420 5,692,906
2023/01/25 1,435 1,436 1,406 1,415 7,192,866
2023/01/24 1,437 1,438 1,414 1,424 9,818,467
2023/01/23 1,469 1,481 1,464 1,466 6,132,338
2023/01/20 1,533 1,537 1,507 1,509 6,956,180
2023/01/19 1,512 1,530 1,504 1,525 7,282,914
2023/01/18 1,546 1,551 1,478 1,482 10,622,047
2023/01/17 1,589 1,592 1,552 1,559 7,540,742
2023/01/16 1,599 1,610 1,586 1,600 11,953,172
2023/01/13 1,546 1,568 1,533 1,566 11,121,912
2023/01/12 1,520 1,535 1,515 1,525 6,133,023
2023/01/11 1,539 1,539 1,522 1,527 6,871,908
2023/01/10 1,551 1,564 1,540 1,559 8,237,785
2023/01/06 1,614 1,614 1,576 1,583 12,092,963
2023/01/05 1,596 1,612 1,585 1,602 11,790,787
2023/01/04 1,600 1,623 1,598 1,616 15,317,418

このページの先頭へ