[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 
2017-04-268330.008390.008290.008390.002257641882974370
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
2016-10-136490.006510.006320.006340.001924841231549070
2016-10-126440.006490.006400.006420.00130344840280500
2016-10-116490.006590.006480.006560.002227261457398420
2016-10-076450.006450.006390.006410.0083124533760370
2016-10-066480.006510.006440.006450.001580491023634580
2016-10-056360.006410.006310.006390.001601851020449580
2016-10-046280.006330.006250.006300.00156163983549000
2016-10-036200.006260.006190.006210.001642681021730210
2016-09-306130.006140.006070.006100.002825041725696190
2016-09-296230.006340.006220.006290.002587421624934690
2016-09-286150.006160.006050.006100.001808651103902690
2016-09-275990.006180.005900.006180.002983451807090790
2016-09-266210.006220.006060.006090.00145448894245380
2016-09-236260.006290.006230.006240.00136018851977410
2016-09-216040.006310.005970.006290.003926402412037800
2016-09-206000.006140.005990.006050.00102050619975190
2016-09-166030.006090.006000.006070.00111840676653110
2016-09-156090.006090.005960.006000.001929951161008430
2016-09-146160.006230.006140.006140.00138721857402860
2016-09-136280.006290.006190.006240.001634491020605300
2016-09-126270.006300.006150.006180.002139451331633540
2016-09-096440.006470.006380.006430.00108532697496650
2016-09-086460.006460.006320.006420.00136114872218730
2016-09-076380.006470.006370.006470.00122327784469120
2016-09-066490.006530.006480.006510.0066348431413300
2016-09-056550.006570.006450.006470.002043701334054450
2016-09-026370.006410.006340.006400.00145466927670540
2016-09-016360.006410.006350.006390.0077413493815860
2016-08-316350.006390.006330.006360.00144654920136910
2016-08-306240.006270.006210.006250.0086154538378480
2016-08-296200.006280.006200.006260.002152631342892670
2016-08-266070.006080.005950.005970.002090541255780000
2016-08-256130.006160.006090.006110.0093296571598290
2016-08-246140.006180.006100.006140.00144964890844260
2016-08-236110.006190.006030.006050.00150151915951740
2016-08-226140.006160.006090.006130.0090362554509690
2016-08-196130.006160.006030.006110.00115571705552830
2016-08-186170.006240.006060.006060.001940891190813430
2016-08-176160.006270.006150.006250.00152215946647770
2016-08-166370.006370.006150.006160.001676031045693480
2016-08-156360.006400.006330.006340.0082719526292820
2016-08-126330.006410.006310.006380.001783461134824350
2016-08-106210.006310.006180.006230.00151252943497460
2016-08-096190.006280.006170.006280.001880221170174600
2016-08-086090.006190.006070.006170.001769431083998870
2016-08-055900.005970.005870.005880.001748551033695980
2016-08-045830.005910.005660.005890.002830971641565800
2016-08-035820.005920.005750.005770.002019831177063450
2016-08-026080.006120.005990.006000.001879891138970640
2016-08-015990.006220.005950.006180.002221441358635010
2016-07-296050.006230.005840.006120.004564812752428010
2016-07-286150.006180.006050.006080.001684101027588550
2016-07-276160.006300.006120.006230.002237121388556900
2016-07-266120.006130.005960.006000.002258821361028070
2016-07-256210.006290.006170.006190.00123994771828780
2016-07-226170.006240.006130.006180.00144011890318080
2016-07-216370.006420.006270.006310.002064161313131590
2016-07-206190.006230.006130.006210.00134591831588970
2016-07-196190.006270.006100.006270.002235221382879500
2016-07-156060.006180.006020.006090.002458801498857210
2016-07-145910.006030.005890.006010.001866321114832270
2016-07-136050.006060.005870.005890.002676701601068410
2016-07-125790.005900.005770.005790.003039311773699650
2016-07-115380.005600.005380.005540.002888321584306960
2016-07-085270.005320.005120.005120.00150700785890220
2016-07-075300.005340.005210.005220.00157274828565680
2016-07-065320.005340.005160.005300.002735911435414960
2016-07-055520.005530.005460.005490.00139877768444070
2016-07-045430.005600.005420.005570.00130318721229070
2016-07-015530.005570.005480.005510.00117824651121560
2016-06-305570.005580.005450.005450.00121579671536930
2016-06-295410.005480.005310.005430.00153727831101020
2016-06-285070.005360.005040.005270.002118071103749820
2016-06-275140.005260.005070.005250.002550671318636410
2016-06-246040.006080.004960.004975.007260413998807510
2016-06-235860.005980.005820.005960.00127559752782010
2016-06-225860.005900.005770.005840.00111840652453780
2016-06-215690.005930.005620.005890.002040471183197800
2016-06-205700.005820.005680.005760.00141047810020450
2016-06-175560.005620.005490.005500.00156880871360740
2016-06-165710.005730.005350.005390.002232401230719150
2016-06-155640.005800.005610.005740.00117543671693810
2016-06-145780.005860.005620.005690.00156948894647100
2016-06-136030.006030.005820.005820.002136411265976830
2016-06-106300.006300.006170.006230.00139079865861280
2016-06-096360.006390.006240.006290.00149610944856120
2016-06-086340.006420.006240.006420.001988311260609320
2016-06-076280.006320.006200.006290.00125550788162790
2016-06-066060.006240.006060.006240.00121852747331140
2016-06-036270.006330.006220.006270.00133466837346530
2016-06-026430.006430.006190.006210.002581511623900950
2016-06-016650.006680.006480.006520.001891261244751320
2016-05-316580.006760.006550.006750.00118246789578470
2016-05-306530.006620.006490.006620.00121638797476830
2016-05-276440.006490.006400.006430.0080992522241870
2016-05-266510.006530.006350.006380.00107116691455380
2016-05-256370.006420.006350.006390.001714661094767400
2016-05-246260.006270.006150.006170.0087938545836420
2016-05-236330.006340.006120.006300.002366101477288760
2016-05-206270.006400.006220.006360.00107647681303740
2016-05-196430.006440.006250.006290.00128441813886490
2016-05-186270.006410.006190.006290.002012471264673870
2016-05-176260.006300.006190.006300.00125156783360640
2016-05-166140.006290.006120.006160.00156879974096820
2016-05-136350.006410.006110.006110.001955301218508470
2016-05-126150.006310.006090.006290.00147019912247910
2016-05-116390.006430.006210.006250.001782511127367270
2016-05-106040.006250.005990.006250.001895781165008040
2016-05-096000.006040.005930.005990.00150481900297490
2016-05-065980.006030.005810.005900.002044221204401960
2016-05-025830.005950.005810.005940.001864921095789950
2016-04-286960.007050.006310.006330.003282202161813030
2016-04-276900.006930.006770.006830.00126708866440980
2016-04-266880.006940.006750.006860.001481841014846310
2016-04-257100.007100.006910.006940.001502961050931910
2016-04-226760.007050.006750.007020.002211631527205520
2016-04-216770.006900.006740.006860.002131981453305670
2016-04-206680.006680.006500.006530.001733711144342400

   ※ 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