[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 
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
2016-04-196450.006520.006430.006520.001836211189409550
2016-04-186080.006180.006040.006050.00153553936220300
2016-04-156410.006560.006400.006480.001782101157905530
2016-04-146350.006550.006320.006540.002853021835330660
2016-04-136000.006160.005970.006150.001973291197282400
2016-04-125660.005840.005650.005830.00137461794697910
2016-04-115700.005710.005530.005700.001807031015356770
2016-04-085510.005890.005480.005750.002377681342687250
2016-04-075680.005770.005600.005680.00155140880830380
2016-04-065660.005750.005570.005660.00149628848344870
2016-04-055900.005930.005650.005670.001994461146559470
2016-04-045930.006050.005890.005950.001708161017597240
2016-04-016440.006440.005940.005980.003220951981438150
2016-03-316640.006670.006450.006450.002209531453954270
2016-03-306690.006690.006540.006540.001965061301315810
2016-03-296620.006740.006600.006720.001910111274862050
2016-03-286630.006680.006500.006610.001524831008620220
2016-03-256510.006560.006450.006530.00119453779161530
2016-03-246490.006580.006420.006450.001775691152669660
2016-03-236600.006650.006510.006540.001583021041210880
2016-03-226540.006620.006430.006560.002294671502716720
2016-03-186450.006490.006250.006340.002582311633953390
2016-03-176610.006740.006400.006490.002567611695069580
2016-03-166550.006630.006520.006530.001810671187113610
2016-03-156730.006780.006580.006640.002124921419698970
2016-03-146680.006780.006660.006720.002024171359980590
2016-03-116260.006560.006220.006510.002686621719389980
2016-03-106420.006470.006330.006450.001609271032580370
2016-03-096270.006340.006170.006270.002041211272400530
2016-03-086460.006490.006220.006370.002130861354188110
2016-03-076600.006600.006470.006500.00115431752234910
2016-03-046500.006590.006450.006550.001663731084241880
2016-03-036310.006520.006310.006510.002226901436950920
2016-03-026160.006400.006150.006350.003106631954048740
2016-03-015820.005890.005710.005860.00171009994000970
2016-02-296070.006160.005850.005860.002381381435135250
2016-02-266080.006160.005960.005970.002681021625022710
2016-02-255780.005970.005780.005940.002253521323371880
2016-02-245680.005820.005620.005750.002039021166840350
2016-02-235980.006070.005810.005850.003181301883873800
2016-02-225710.005950.005680.005900.001820311066975580
2016-02-195800.005840.005650.005810.002536421457916280
2016-02-186010.006060.005890.005970.002573891542078200
2016-02-175800.005970.005540.005690.003582562066520550
2016-02-165750.006070.005700.005870.003890722298057210
2016-02-155590.005930.005480.005850.003830842170843100
2016-02-125170.005370.005050.005110.004577362387532570
2016-02-105990.006000.005450.005630.004536862579372970
2016-02-096160.006190.005900.005960.003036311834451750
2016-02-086360.006730.006310.006680.001884631226460480
2016-02-056500.006580.006370.006520.001890301224672780
2016-02-046720.006840.006620.006690.002287771536833390
2016-02-036990.007040.006720.006820.002632081805211650
2016-02-027230.007370.007210.007270.001772401293116480
2016-02-017340.007410.007240.007380.002750092013715710
2016-01-296760.007300.006480.007140.005350993685304940
2016-01-286720.006880.006630.006730.001954191320783640
2016-01-276720.006890.006660.006820.002276651542663390
2016-01-266510.006560.006410.006440.001605371041861840
2016-01-256770.006870.006640.006800.002840351919782170
2016-01-226370.006700.006280.006650.003213422080013910
2016-01-216310.006520.005970.005980.003645772291661470
2016-01-206750.006760.006240.006290.003076251985310180
2016-01-196660.006820.006580.006790.002187851468247300
2016-01-186550.006770.006460.006710.002669511769031410
2016-01-157200.007230.006780.006850.002377371669243240
2016-01-146880.006960.006680.006950.002616281782972010
2016-01-137160.007330.007130.007330.001954681417005060
2016-01-127190.007220.006900.006960.002046481442286710
2016-01-087270.007570.007190.007340.002358751742727270
2016-01-077680.007730.007390.007390.002838872135724520
2016-01-067920.007980.007620.007760.001623701262108620
2016-01-057920.008050.007860.007890.001781481416472720
2016-01-048320.008430.007910.008000.002541662063886800
2015-12-308520.008560.008470.008470.0094228802631430
2015-12-298340.008450.008280.008450.0083930703611910
2015-12-288330.008400.008260.008350.0078035649480190
2015-12-258300.008340.008220.008250.0082976685778840
2015-12-248500.008520.008250.008280.00103523868260040
2015-12-228390.008400.008290.008350.0092228770781950
2015-12-218320.008440.008140.008410.002130381761463320
2015-12-188730.009270.008430.008470.003994853517994840
2015-12-178850.008910.008740.008770.001954631728566670
2015-12-168380.008510.008340.008510.001332791122845360
2015-12-158400.008430.008080.008100.001555681280657520
2015-12-148230.008390.008100.008380.001806611491164690
2015-12-118550.008730.008480.008680.00100066864529250
2015-12-108560.008590.008490.008520.001454671241234370
2015-12-098840.008920.008720.008770.001164291023672870
2015-12-089150.009180.008910.008930.00102000917798290
2015-12-079160.009220.009100.009130.00104620959490570
2015-12-049060.009090.008890.008940.001599081437011020
2015-12-039330.009380.009290.009360.0048065448407410
2015-12-029360.009400.009340.009380.0028296265184250
2015-12-019250.009400.009240.009400.0083341778014740
2015-11-309300.009300.009140.009200.0086364795483970
2015-11-279400.009410.009260.009300.0064074598114880

   ※ 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