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
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
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

このページの先頭へ