[1458 東証] 楽天ETF-日経レバレッジ指数連動型 日足 時系列データ

[1458 東証] 楽天ETF-日経レバレッジ指数連動型
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1810420.0010460.0010360.0010420.0085722892619910
2017-10-1710420.0010440.0010280.0010400.001589801649221040
2017-10-1610280.0010400.0010240.0010320.001356901400746930
2017-10-1310020.0010270.009990.0010230.001466221486878100
2017-10-1210020.0010050.009980.0010020.001205061207564360
2017-10-119870.009970.009860.009950.0098286974916260
2017-10-109750.009890.009740.009890.0090661891220090
2017-10-069780.009790.009740.009770.0089216871020580
2017-10-059730.009740.009680.009710.0052368508662750
2017-10-049740.009770.009670.009700.001473441433952590
2017-10-039550.009710.009530.009700.001296991248041710
2017-10-029490.009500.009460.009500.0056209532949460
2017-09-299420.009460.009390.009440.0070877667579820
2017-09-289490.009500.009400.009470.001276871207509360
2017-09-279360.009390.009320.009390.00106417995613730
2017-09-269340.009360.009280.009290.0088735826182920
2017-09-259400.009430.009340.009370.0083878786875890
2017-09-229360.009390.009240.009300.001107921029893200
2017-09-219440.009460.009310.009330.001700351599201050
2017-09-209280.009320.009250.009300.0070451653836780
2017-09-199130.009300.009120.009280.001892311738564050
2017-09-158800.008950.008800.008930.0058838522993760
2017-09-148870.008930.008820.008830.0063549564268340
2017-09-138890.008910.008860.008880.0088438785951860
2017-09-128760.008820.008740.008790.001296131138216530
2017-09-118510.008610.008500.008590.001209621035198260
2017-09-088420.008430.008320.008370.001296401086659950
2017-09-078500.008550.008450.008470.001390551181642590
2017-09-068380.008450.008360.008430.00107322901798200
2017-09-058610.008610.008440.008470.00108895925909910
2017-09-048660.008680.008550.008570.001401191206054720
2017-09-018770.008780.008680.008730.00110496965350200
2017-08-318640.008730.008640.008710.00112780980058240
2017-08-308540.008600.008520.008580.001305901116764570
2017-08-298400.008460.008380.008450.001754411475675290
2017-08-288550.008590.008490.008520.0072574619282910
2017-08-258470.008540.008460.008510.0039662337182250
2017-08-248440.008490.008430.008440.0060310510053050
2017-08-238600.008610.008480.008490.0098035837999970
2017-08-228460.008500.008440.008470.0062912532892770
2017-08-218550.008560.008440.008460.0098585835868600
2017-08-188540.008600.008500.008520.001603191368990440
2017-08-178750.008780.008720.008730.0042511371771060
2017-08-168780.008810.008750.008780.0075880666352220
2017-08-158720.008850.008710.008800.001249851098886870
2017-08-148620.008650.008550.008600.001462251258372390
2017-08-108820.008860.008730.008760.001308681151153620
2017-08-098950.008950.008710.008770.002686772367161980
2017-08-089060.009080.008990.009010.001123101013435550
2017-08-079060.009090.009050.009060.0075419683720640
2017-08-048980.008990.008960.008980.0069405622978150
2017-08-039070.009080.009000.009030.0093933849037330
2017-08-029070.009110.009040.009100.001280851163756650
2017-08-018960.009010.008940.008990.0058818528610620
2017-07-318980.009000.008930.008950.0067848608364800
2017-07-289030.009050.008950.008980.001283391154538300
2017-07-279050.009170.009020.009090.001285121169030600
2017-07-269100.009120.009040.009060.00107116974070680
2017-07-258990.009040.008960.008980.0064889583407130
2017-07-249000.009010.008920.008980.001645421473940650
2017-07-219100.009130.009080.009090.0054081492467060
2017-07-209050.009150.009040.009140.0097360886583730
2017-07-198990.009040.008970.009030.0055168497086420
2017-07-189090.009090.008970.009010.001562521409234000
2017-07-149130.009160.009110.009140.0057931529370150
2017-07-139160.009180.009080.009120.0079511726180950
2017-07-129130.009160.009080.009120.001154451052759540
2017-07-119090.009200.009080.009190.00107108980570380
2017-07-109080.009140.009050.009100.001104181003077650
2017-07-078900.009010.008890.008970.0094421844892250
2017-07-069080.009090.008980.009020.0096714873196740
2017-07-059040.009100.008920.009100.001541441388857490
2017-07-049210.009210.009000.009060.00107781983719290
2017-07-039070.009110.009050.009080.00100502913305170
2017-06-309060.009070.008980.009060.002173271959908440
2017-06-299260.009280.009200.009230.0088615819211080
2017-06-289160.009230.009140.009150.0074734686178060
2017-06-279230.009230.009170.009200.0098645908307900
2017-06-269120.009190.009110.009150.0049713454758110
2017-06-239130.009140.009090.009120.0048982446567920
2017-06-229130.009180.009100.009120.0060583553175580
2017-06-219170.009200.009110.009120.0093384854766270
2017-06-209210.009300.009210.009220.001293941197680510
2017-06-198980.009090.008960.009080.00102325925413370
2017-06-168950.009010.008910.008950.001167951047209710
2017-06-158860.008990.008790.008860.001262051119476550
2017-06-148980.009020.008910.008910.0060224540148970
2017-06-138890.008950.008880.008930.0065116580369310
2017-06-128940.008970.008860.008940.00100124893378580
2017-06-098980.009110.008950.009030.001345991216470700
2017-06-089060.009070.008920.008940.00107208964734550
2017-06-078980.009040.008930.009000.0083521749585910
2017-06-069140.009160.008960.008980.001418021285312860
2017-06-059130.009220.009100.009170.00104656959505690
2017-06-028970.009230.008970.009200.002098751913993520
2017-06-018740.008920.008730.008880.001168111032999120
2017-05-318670.008720.008640.008690.0036358315792560
2017-05-308720.008740.008630.008730.00110941964501100
2017-05-298740.008780.008680.008740.0063062550872460
2017-05-268840.008840.008730.008740.0074981658736370
2017-05-258760.008880.008760.008850.00105447931692000
2017-05-248810.008820.008740.008790.0068197599372910
2017-05-238690.008750.008640.008680.0048266419601960
2017-05-228740.008770.008680.008740.0088746774270750
2017-05-198660.008690.008560.008650.0094446815734250
2017-05-188600.008670.008520.008610.001441181238655090
2017-05-178840.008880.008810.008850.0098950875032760
2017-05-168970.009020.008900.008950.00100348900134010
2017-05-158800.008900.008800.008900.0059008521926030
2017-05-128930.008960.008840.008920.001477201315323950
2017-05-118970.009010.008940.009000.001312441178674310
2017-05-108920.008970.008900.008930.001473001315898250
2017-05-098940.008950.008880.008880.00104253929509060
2017-05-088790.008960.008760.008930.002849222522909570
2017-05-028430.008550.008430.008520.001554811322366700
2017-05-018320.008410.008320.008400.0079343664879470
2017-04-288360.008370.008290.008310.0094543788033820
2017-04-278320.008380.008310.008360.00112558940635070
2017-04-268330.008390.008290.008390.002257641882974370
2017-04-258030.008240.008020.008220.001963021598437190
2017-04-248050.008070.008010.008040.002299421849019300
2017-04-217800.007850.007760.007840.001532281195482660
2017-04-207690.007740.007660.007670.0082666637123410
2017-04-197590.007700.007570.007680.0097494746165020
2017-04-187730.007760.007610.007670.001570631209727780
2017-04-177510.007610.007500.007610.00119620903277200
2017-04-147610.007650.007550.007590.00128985981132780
2017-04-137630.007700.007560.007680.001859671416367320
2017-04-127790.007820.007700.007760.002130951650714910
2017-04-117890.007950.007860.007920.001529241208324600
2017-04-107980.008030.007950.007980.00114736916596270
2017-04-077920.007970.007730.007860.002485761960125970
2017-04-067950.007980.007750.007820.002642552072339350
2017-04-058070.008110.007970.008030.00105882851417690
2017-04-048080.008110.007900.007990.002402121923335870
2017-04-038130.008220.008090.008150.00105869861993990
2017-03-318320.008340.008090.008090.001601201317940370
2017-03-308300.008350.008190.008200.00114477946831600
2017-03-298330.008370.008290.008320.0093739781122260
2017-03-288170.008220.008140.008200.001506341233915890
2017-03-278120.008130.007990.008030.001777421429734340
2017-03-248110.008300.008100.008270.001452291195431990
2017-03-238100.008140.008020.008140.001832481483767320
2017-03-228150.008210.008070.008080.002475702015195680
2017-03-218410.008480.008340.008440.00117964992560270
2017-03-178500.008530.008470.008510.0079250673871480
2017-03-168460.008600.008450.008570.001245701061749560
2017-03-158520.008560.008500.008560.0075345642841270
2017-03-148640.008640.008580.008600.0060580521093060
2017-03-138540.008640.008520.008600.0075862651583300
2017-03-108450.008610.008440.008590.002357292011173790
2017-03-098370.008370.008290.008330.0062930524697570
2017-03-088350.008350.008230.008270.00107740891897240
2017-03-078360.008390.008340.008360.0055097460837690
2017-03-068430.008430.008360.008400.0074384624289980
2017-03-038530.008580.008400.008470.0089736761657880
2017-03-028610.008650.008550.008550.001322061137136020
2017-03-018250.008430.008210.008420.001933721613649690
2017-02-288250.008300.008170.008180.0081837675619020
2017-02-278200.008220.008060.008170.001908161555249970
2017-02-248280.008400.008250.008310.0091250758786730
2017-02-238380.008380.008280.008380.0068792573475180
2017-02-228440.008440.008340.008380.0094914795927120
2017-02-218290.008400.008290.008390.0055421462976090
2017-02-208210.008300.008160.008270.0062731515620870
2017-02-178260.008300.008200.008270.0099316820023530
2017-02-168430.008430.008280.008360.00115990969040110
2017-02-158440.008480.008430.008450.00118196999564880
2017-02-148500.008500.008260.008280.001593941337121110
2017-02-138520.008520.008420.008450.001569341330785660
2017-02-108260.008400.008240.008390.002708732254638940
2017-02-098010.008060.007960.008000.0083195666069120
2017-02-088020.008080.007960.008080.0090550726638340
2017-02-077930.008050.007900.008000.001582921258691240
2017-02-068140.008150.007980.008060.0097660786525970
2017-02-038090.008120.007910.007990.001843971482095470
2017-02-028220.008220.007950.008000.002623512124399440
2017-02-018030.008210.008010.008190.001435161163533270
2017-01-318190.008250.008110.008120.002435011990827830
2017-01-308390.008410.008330.008390.0078136654338420
2017-01-278470.008500.008420.008470.001506131275175360
2017-01-268290.008420.008270.008420.001682081405325630
2017-01-258170.008190.008060.008110.001433031164547920
2017-01-247910.008010.007890.007900.001480301175420300
2017-01-238030.008110.007970.007990.001487431194406180
2017-01-208130.008240.008110.008220.001244811017598760
2017-01-198160.008190.008060.008160.001721201401839130
2017-01-187880.008030.007790.007990.002091521650985040
2017-01-178130.008130.007930.007930.002744122201902000
2017-01-168270.008300.008140.008170.002357091936258520
2017-01-138250.008350.008230.008330.001299001077980090
2017-01-128330.008330.008140.008200.002659202186214260
2017-01-118400.008430.008380.008410.0071649602320740
2017-01-108450.008520.008310.008350.001864741564380450
2017-01-068390.008500.008390.008480.001293801093168110
2017-01-058630.008630.008490.008560.001763581510259090
2017-01-048380.008620.008380.008610.002037421733919290
2016-12-308100.008260.008090.008180.00113774928771990
2016-12-298370.008370.008170.008220.001765171458794750
2016-12-288460.008490.008430.008470.0063528537197000
2016-12-278390.008500.008390.008430.001796501518830590
2016-12-268450.008450.008420.008420.0049392416631530
2016-12-228420.008440.008360.008430.001234581037684590
2016-12-218570.008600.008400.008480.002192381870950310
2016-12-208410.008530.008390.008500.001441041218673010
2016-12-198370.008430.008340.008410.001379491157681370
2016-12-168450.008470.008390.008440.001458311229480780
2016-12-158380.008460.008240.008330.002701112257962500
2016-12-148320.008330.008230.008300.001800651493621210
2016-12-138150.008300.008130.008300.002156151770536950
2016-12-128250.008320.008130.008230.002254481854625220
2016-12-097930.008120.007910.008100.002415061934345890
2016-12-087810.007880.007750.007880.001649681289466940
2016-12-077610.007660.007590.007660.001602951222350250
2016-12-067640.007660.007510.007540.001597421210672580
2016-12-057550.007560.007440.007460.001850331385382050
2016-12-027610.007640.007510.007610.002003801517630960
2016-12-017730.007870.007630.007670.002565131990810220
2016-11-307540.007560.007480.007510.0087211655252050
2016-11-297450.007520.007450.007490.0086701649580290
2016-11-287500.007560.007430.007550.00122091915221290
2016-11-257580.007650.007480.007570.001929981464250320
2016-11-247540.007570.007510.007540.00128385967854670
2016-11-227320.007400.007290.007390.00106804785341410
2016-11-217300.007360.007260.007340.001455451065116590
2016-11-187310.007310.007230.007250.001565431138291260
2016-11-177080.007160.007070.007160.00108343770786700
2016-11-167140.007170.007100.007160.001831191307536700
2016-11-157020.007040.006940.007000.001820831272230990
2016-11-146850.007020.006840.007010.002777011931012590
2016-11-116870.006950.006720.006760.002707821853829290
2016-11-106620.006780.006560.006730.003970272639587250
2016-11-096760.006870.005820.005960.0010039316268012480
2016-11-086710.006710.006620.006640.00125839838948550
2016-11-076670.006670.006570.006660.00129736861018690
2016-11-046510.006520.006380.006430.002083911340087040
2016-11-026710.006750.006580.006630.002314181540661170
2016-11-016850.006900.006790.006870.00142224972958140
2016-10-316800.006860.006780.006860.00128693878737890
2016-10-286880.006890.006850.006880.00101374696637550
2016-10-276810.006850.006740.006800.00142604969580150
2016-10-266780.006830.006760.006820.0095828651579670
2016-10-256770.006830.006770.006820.00110028748483230
2016-10-246720.006720.006650.006710.00106250710753190
2016-10-216740.006760.006650.006680.00140791945542370
2016-10-206530.006710.006520.006710.002116311407027700
2016-10-196500.006540.006480.006520.0099823649650580
2016-10-186440.006500.006410.006490.00101309653851420
2016-10-176430.006490.006390.006450.00117657758114130
2016-10-146340.006420.006330.006420.00124609793939300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog