KabuInsight

楽天投信投資顧問株式会社　楽天ＥＴＦ‐日経レバレッジ指数連動型

1458
その他/その他/Rakuten ETF - Nikkei 225 Leveraged Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1356,410.057,910.056,200.057,210.0-1530.0-2.60%197,273
2026-03-1258,540.059,360.057,300.058,740.0-1210.0-2.02%229,482
2026-03-1160,180.061,610.059,740.059,950.0+1650.0+2.83%250,228
2026-03-1058,360.059,320.056,900.058,300.0+2610.0+4.69%202,068
2026-03-0955,670.055,690.052,650.055,690.0-5990.0-9.71%278,965
2026-03-0659,890.061,800.059,210.061,680.0+790.0+1.30%255,694
2026-03-0562,970.063,810.060,060.060,890.0+2240.0+3.82%303,340
2026-03-0460,230.061,940.057,290.058,650.0-4590.0-7.26%661,912
2026-03-0366,650.066,930.062,820.063,240.0-4100.0-6.09%308,345
2026-03-0266,560.068,150.065,540.067,340.0-1940.0-2.80%338,171
2026-02-2768,210.069,480.067,610.069,280.0+200.0+0.29%190,892
2026-02-2670,000.070,440.068,670.069,080.0+340.0+0.49%241,784
2026-02-2566,990.069,300.066,680.068,740.0+3090.0+4.71%254,115
2026-02-2464,250.065,900.064,210.065,650.0+980.0+1.52%171,603
2026-02-2065,200.065,200.064,280.064,670.0-1450.0-2.19%207,440
2026-02-1966,080.066,610.065,830.066,120.0+690.0+1.05%209,023
2026-02-1864,590.065,910.064,450.065,430.0+1510.0+2.36%201,652
2026-02-1764,700.064,770.063,050.063,920.0-780.0-1.21%220,518
2026-02-1666,000.066,020.064,510.064,700.0-370.0-0.57%225,811
2026-02-1365,560.065,830.064,250.065,070.0-1600.0-2.40%270,365
2026-02-1267,030.067,410.066,350.066,670.0+130.0+0.20%265,080
2026-02-1065,260.067,250.065,210.066,540.0+2930.0+4.61%286,350
2026-02-0964,980.065,810.063,580.063,610.0+4590.0+7.78%344,752
2026-02-0656,650.059,030.056,200.059,020.0+770.0+1.32%281,102
2026-02-0559,100.059,520.057,750.058,250.0-930.0-1.57%250,884
2026-02-0458,760.059,510.058,420.059,180.0-920.0-1.53%214,526
2026-02-0358,340.060,210.058,090.060,100.0+4290.0+7.69%287,608
2026-02-0257,690.059,100.055,680.055,810.0-1220.0-2.14%329,953
2026-01-3057,030.057,670.056,290.057,030.0-180.0-0.31%236,003
2026-01-2958,210.058,280.056,650.057,210.00.00.00%276,080
2026-01-2856,350.057,530.055,980.057,210.0+190.0+0.33%240,467
2026-01-2756,210.057,130.055,650.057,020.0+850.0+1.51%183,356
2026-01-2656,290.056,750.055,730.056,170.0-2120.0-3.64%288,704
2026-01-2358,540.058,710.057,780.058,290.0+340.0+0.59%169,375
2026-01-2257,540.058,420.057,100.057,950.0+2060.0+3.69%209,024
2026-01-2154,650.056,150.054,650.055,890.0-560.0-0.99%190,251
2026-01-2057,380.057,430.056,210.056,450.0-1280.0-2.22%165,842
2026-01-1957,120.057,770.056,680.057,730.0-880.0-1.50%176,734
2026-01-1658,880.058,950.058,060.058,610.0-340.0-0.58%189,738
2026-01-1558,620.059,030.058,050.058,950.0-540.0-0.91%264,874
2026-01-1458,530.059,750.058,280.059,490.0+1780.0+3.08%287,967
2026-01-1358,220.058,400.057,540.057,710.0+3450.0+6.36%228,364
2026-01-0953,240.054,420.053,090.054,260.0+1600.0+3.04%174,597
2026-01-0853,980.054,190.052,510.052,660.0-1760.0-3.23%201,513
2026-01-0754,900.055,380.054,160.054,420.0-1120.0-2.02%214,287
2026-01-0654,920.055,640.054,590.055,540.0+1230.0+2.26%243,290
2026-01-0553,450.054,590.053,050.054,310.0+3160.0+6.18%239,721
2025-12-3051,090.051,570.050,880.051,150.0-240.0-0.47%103,876
2025-12-2951,950.051,950.051,170.051,390.0-450.0-0.87%164,670
2025-12-2651,410.052,310.051,410.051,840.0+640.0+1.25%143,970
2025-12-2551,330.051,410.051,010.051,200.0+70.0+0.14%105,668
2025-12-2451,450.051,720.051,070.051,130.0-60.0-0.12%156,390
2025-12-2351,270.051,520.050,940.051,190.0-10.0-0.02%159,398
2025-12-2251,210.051,610.050,900.051,200.0+1690.0+3.41%183,595
2025-12-1949,220.049,990.048,940.049,510.0+940.0+1.94%197,524
2025-12-1847,810.048,790.047,730.048,570.0-1040.0-2.10%153,581
2025-12-1749,500.049,610.048,640.049,610.0+230.0+0.47%152,680
2025-12-1650,500.050,530.049,180.049,380.0-1500.0-2.95%195,682
2025-12-1550,700.051,250.050,400.050,880.0-1330.0-2.55%223,417
2025-12-1251,720.052,790.051,430.052,210.0+1450.0+2.86%233,836
2025-12-1152,140.052,140.050,340.050,760.0-860.0-1.67%164,962
2025-12-1052,270.052,780.051,170.051,620.0-120.0-0.23%215,430
2025-12-0951,770.052,110.051,330.051,740.0+90.0+0.17%156,161
2025-12-0851,980.051,980.050,930.051,650.0+180.0+0.35%203,115
2025-12-0551,630.051,690.050,940.051,470.0-1160.0-2.20%227,401
2025-12-0450,380.052,630.050,350.052,630.0+2300.0+4.57%233,376
2025-12-0349,760.050,840.049,740.050,330.0+1240.0+2.53%210,185
2025-12-0249,640.049,840.049,070.049,090.0-80.0-0.16%140,474
2025-12-0151,170.051,330.048,990.049,170.0-1950.0-3.81%223,668
2025-11-2851,000.051,120.050,610.051,120.0+190.0+0.37%138,933
2025-11-2750,800.051,250.050,650.050,930.0+1250.0+2.52%200,475
2025-11-2648,600.050,110.048,550.049,680.0+1780.0+3.72%237,751
2025-11-2549,100.049,160.047,680.047,900.0-30.0-0.06%247,294
2025-11-2147,680.048,690.047,600.047,930.0-2300.0-4.58%310,522
2025-11-2051,320.051,820.049,970.050,230.0+2420.0+5.06%294,006
2025-11-1948,380.048,880.047,210.047,810.0-470.0-0.97%351,039
2025-11-1850,530.050,640.048,020.048,280.0-3250.0-6.31%340,551
2025-11-1751,130.051,580.050,460.051,530.0+20.0+0.04%169,247
2025-11-1451,230.052,270.051,100.051,510.0-1890.0-3.54%268,856
2025-11-1352,820.053,550.052,740.053,400.0+410.0+0.77%196,341
2025-11-1252,530.052,990.051,920.052,990.0+470.0+0.89%243,167
2025-11-1153,680.053,920.051,980.052,520.0-160.0-0.30%259,241
2025-11-1052,460.052,800.051,700.052,680.0+1220.0+2.37%274,127
2025-11-0751,090.051,690.050,070.051,460.0-1020.0-1.94%322,865
2025-11-0653,300.053,430.052,050.052,480.0+1130.0+2.20%262,228
2025-11-0552,060.052,120.048,910.051,350.0-2870.0-5.29%631,998
2025-11-0455,930.056,420.054,200.054,220.0-1720.0-3.07%274,803
2025-10-3154,470.055,940.054,420.055,940.0+2430.0+4.54%299,654
2025-10-3053,280.054,350.052,920.053,510.0-220.0-0.41%430,395
2025-10-2952,330.053,960.052,230.053,730.0+2400.0+4.68%327,433
2025-10-2851,650.051,900.051,130.051,330.0-700.0-1.35%189,844
2025-10-2751,080.052,060.050,980.052,030.0+3790.0+7.86%317,743
2025-10-2347,970.048,480.047,780.048,240.0-1340.0-2.70%234,074
2025-10-2249,430.049,890.048,200.049,580.0+30.0+0.06%295,729
2025-10-2150,340.050,880.049,230.049,550.0+270.0+0.55%418,310
2025-10-2047,780.049,280.047,590.049,280.0+3130.0+6.78%365,644
2025-10-1746,630.047,340.046,030.046,150.0-1490.0-3.13%263,198
2025-10-1647,380.047,690.046,950.047,640.0+1140.0+2.45%237,110
2025-10-1545,180.046,640.044,980.046,500.0+1740.0+3.89%274,644
2025-10-1446,080.046,860.044,280.044,760.0-2520.0-5.33%511,448
2025-10-1048,440.048,500.047,080.047,280.0-1030.0-2.13%255,098
2025-10-0947,410.048,340.047,240.048,310.0+1600.0+3.43%307,243
2025-10-0846,980.047,530.046,670.046,710.0-390.0-0.83%230,995
2025-10-0747,910.048,220.047,030.047,100.0-110.0-0.23%335,727
2025-10-0646,380.047,500.046,130.047,210.0+4200.0+9.77%449,646
2025-10-0341,730.043,030.041,710.043,010.0+1510.0+3.64%351,157
2025-10-0241,390.041,820.040,970.041,500.0+710.0+1.74%284,691
2025-10-0141,180.041,370.040,400.040,790.0-690.0-1.66%323,563
2025-09-3041,710.041,810.041,100.041,480.0-120.0-0.29%214,046
2025-09-2941,880.041,940.041,360.041,600.0-230.0-0.55%248,036
2025-09-2642,220.042,440.041,740.041,830.0-640.0-1.51%241,267
2025-09-2542,180.042,560.041,960.042,470.0+210.0+0.50%238,919
2025-09-2441,870.042,320.041,440.042,260.0+290.0+0.69%216,225
2025-09-2241,500.042,460.041,470.041,970.0+840.0+2.04%262,131
2025-09-1942,670.042,690.040,060.041,130.0-550.0-1.32%406,919
2025-09-1841,010.042,010.040,740.041,680.0+940.0+2.31%303,893
2025-09-1740,660.041,130.040,360.040,740.0-120.0-0.29%248,265
2025-09-1640,990.041,170.040,370.040,860.0+230.0+0.57%295,764
2025-09-1240,860.040,880.040,250.040,630.0+660.0+1.65%251,436
2025-09-1139,160.039,980.039,040.039,970.0——362,310

直近120営業日分を表示