楽天投信投資顧問株式会社 楽天ＥＴＦ‐日経ダブルインバース指数連動型
1459その他/その他/Rakuten ETF - Nikkei 225 Double Inverse 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 202.0 | 202.0 | 195.0 | 197.0 | +4.0 | +2.07% | 15,365,300 |
| 2026-03-12 | 193.0 | 197.0 | 190.0 | 193.0 | +5.0 | +2.66% | 16,995,493 |
| 2026-03-11 | 188.0 | 190.0 | 183.0 | 188.0 | -7.0 | -3.59% | 10,846,471 |
| 2026-03-10 | 194.0 | 200.0 | 190.0 | 195.0 | -11.0 | -5.34% | 19,666,964 |
| 2026-03-09 | 209.0 | 215.0 | 204.0 | 206.0 | +20.0 | +10.75% | 20,794,218 |
| 2026-03-06 | 194.0 | 195.0 | 186.0 | 186.0 | -3.0 | -1.59% | 13,672,133 |
| 2026-03-05 | 182.0 | 192.0 | 179.0 | 189.0 | -7.0 | -3.57% | 18,901,419 |
| 2026-03-04 | 193.0 | 201.0 | 187.0 | 196.0 | +12.0 | +6.52% | 30,830,937 |
| 2026-03-03 | 174.0 | 185.0 | 174.0 | 184.0 | +12.0 | +6.98% | 20,780,636 |
| 2026-03-02 | 175.0 | 177.0 | 170.0 | 172.0 | +4.0 | +2.38% | 20,877,570 |
| 2026-02-27 | 171.0 | 173.0 | 167.0 | 168.0 | -1.0 | -0.59% | 9,402,708 |
| 2026-02-26 | 165.0 | 170.0 | 165.0 | 169.0 | -1.0 | -0.59% | 10,499,316 |
| 2026-02-25 | 175.0 | 176.0 | 168.0 | 170.0 | -8.0 | -4.49% | 20,367,627 |
| 2026-02-24 | 182.0 | 182.0 | 177.0 | 178.0 | -3.0 | -1.66% | 5,462,260 |
| 2026-02-20 | 179.0 | 182.0 | 179.0 | 181.0 | +5.0 | +2.84% | 8,561,816 |
| 2026-02-19 | 177.0 | 178.0 | 175.0 | 176.0 | -3.0 | -1.68% | 7,389,329 |
| 2026-02-18 | 181.0 | 181.0 | 177.0 | 179.0 | -3.0 | -1.65% | 9,699,256 |
| 2026-02-17 | 181.0 | 186.0 | 181.0 | 182.0 | +2.0 | +1.11% | 8,647,466 |
| 2026-02-16 | 178.0 | 182.0 | 177.0 | 180.0 | +1.0 | +0.56% | 6,226,081 |
| 2026-02-13 | 180.0 | 182.0 | 177.0 | 179.0 | +3.0 | +1.70% | 15,790,534 |
| 2026-02-12 | 174.0 | 177.0 | 173.0 | 176.0 | +1.0 | +0.57% | 10,127,544 |
| 2026-02-10 | 179.0 | 180.0 | 173.0 | 175.0 | -9.0 | -4.89% | 18,427,955 |
| 2026-02-09 | 179.0 | 185.0 | 176.0 | 184.0 | -15.0 | -7.54% | 29,964,784 |
| 2026-02-06 | 206.0 | 210.0 | 199.0 | 199.0 | -3.0 | -1.49% | 12,209,367 |
| 2026-02-05 | 199.0 | 204.0 | 198.0 | 202.0 | +4.0 | +2.02% | 8,800,213 |
| 2026-02-04 | 200.0 | 202.0 | 198.0 | 198.0 | +2.0 | +1.02% | 9,258,596 |
| 2026-02-03 | 202.0 | 204.0 | 195.0 | 196.0 | -16.0 | -7.55% | 14,880,773 |
| 2026-02-02 | 206.0 | 213.0 | 200.0 | 212.0 | +4.0 | +1.92% | 15,818,126 |
| 2026-01-30 | 208.0 | 211.0 | 205.0 | 208.0 | 0.0 | 0.00% | 8,469,461 |
| 2026-01-29 | 203.0 | 210.0 | 202.0 | 208.0 | +1.0 | +0.48% | 10,255,487 |
| 2026-01-28 | 210.0 | 212.0 | 206.0 | 207.0 | 0.0 | 0.00% | 11,846,905 |
| 2026-01-27 | 211.0 | 214.0 | 207.0 | 207.0 | -4.0 | -1.90% | 6,642,551 |
| 2026-01-26 | 212.0 | 213.0 | 209.0 | 211.0 | +8.0 | +3.94% | 13,488,880 |
| 2026-01-23 | 203.0 | 206.0 | 202.0 | 203.0 | -2.0 | -0.98% | 7,651,945 |
| 2026-01-22 | 206.0 | 209.0 | 203.0 | 205.0 | -7.0 | -3.30% | 10,403,550 |
| 2026-01-21 | 218.0 | 219.0 | 211.0 | 212.0 | +2.0 | +0.95% | 10,079,499 |
| 2026-01-20 | 208.0 | 212.0 | 208.0 | 210.0 | +4.0 | +1.94% | 4,693,363 |
| 2026-01-19 | 207.0 | 210.0 | 206.0 | 206.0 | +3.0 | +1.48% | 6,806,717 |
| 2026-01-16 | 203.0 | 206.0 | 202.0 | 203.0 | +1.0 | +0.50% | 5,359,776 |
| 2026-01-15 | 203.0 | 206.0 | 201.0 | 202.0 | +1.0 | +0.50% | 9,590,170 |
| 2026-01-14 | 204.0 | 205.0 | 199.0 | 201.0 | -6.0 | -2.90% | 11,508,659 |
| 2026-01-13 | 204.0 | 208.0 | 204.0 | 207.0 | -14.0 | -6.33% | 12,123,522 |
| 2026-01-09 | 226.0 | 226.0 | 220.0 | 221.0 | -7.0 | -3.07% | 6,482,944 |
| 2026-01-08 | 222.0 | 229.0 | 221.0 | 228.0 | +8.0 | +3.64% | 7,894,970 |
| 2026-01-07 | 219.0 | 222.0 | 216.0 | 220.0 | +4.0 | +1.85% | 5,765,348 |
| 2026-01-06 | 219.0 | 221.0 | 215.0 | 216.0 | -5.0 | -2.26% | 7,178,301 |
| 2026-01-05 | 228.0 | 228.0 | 219.0 | 221.0 | -15.0 | -6.36% | 14,958,414 |
| 2025-12-30 | 236.0 | 237.0 | 234.0 | 236.0 | +1.0 | +0.43% | 3,053,235 |
| 2025-12-29 | 232.0 | 236.0 | 232.0 | 235.0 | +2.0 | +0.86% | 3,698,150 |
| 2025-12-26 | 234.0 | 234.0 | 230.0 | 233.0 | -2.0 | -0.85% | 8,458,720 |
| 2025-12-25 | 234.0 | 237.0 | 234.0 | 235.0 | -1.0 | -0.42% | 1,973,195 |
| 2025-12-24 | 234.0 | 237.0 | 233.0 | 236.0 | 0.0 | 0.00% | 2,913,976 |
| 2025-12-23 | 235.0 | 237.0 | 234.0 | 236.0 | 0.0 | 0.00% | 3,219,002 |
| 2025-12-22 | 234.0 | 237.0 | 233.0 | 236.0 | -8.0 | -3.28% | 5,804,193 |
| 2025-12-19 | 246.0 | 247.0 | 241.0 | 244.0 | -5.0 | -2.01% | 7,456,157 |
| 2025-12-18 | 251.0 | 253.0 | 247.0 | 249.0 | +5.0 | +2.05% | 10,211,937 |
| 2025-12-17 | 244.0 | 249.0 | 243.0 | 244.0 | -1.0 | -0.41% | 5,110,743 |
| 2025-12-16 | 240.0 | 246.0 | 239.0 | 245.0 | +7.0 | +2.94% | 7,356,772 |
| 2025-12-15 | 239.0 | 240.0 | 236.0 | 238.0 | +6.0 | +2.59% | 7,399,156 |
| 2025-12-12 | 234.0 | 236.0 | 229.0 | 232.0 | -7.0 | -2.93% | 8,355,920 |
| 2025-12-11 | 232.0 | 241.0 | 232.0 | 239.0 | +5.0 | +2.14% | 6,355,569 |
| 2025-12-10 | 232.0 | 237.0 | 229.0 | 234.0 | 0.0 | 0.00% | 5,288,285 |
| 2025-12-09 | 234.0 | 236.0 | 232.0 | 234.0 | -1.0 | -0.43% | 3,041,823 |
| 2025-12-08 | 233.0 | 238.0 | 233.0 | 235.0 | 0.0 | 0.00% | 3,261,747 |
| 2025-12-05 | 235.0 | 238.0 | 234.0 | 235.0 | +5.0 | +2.17% | 5,387,955 |
| 2025-12-04 | 241.0 | 242.0 | 230.0 | 230.0 | -11.0 | -4.56% | 12,971,912 |
| 2025-12-03 | 244.0 | 245.0 | 238.0 | 241.0 | -6.0 | -2.43% | 7,066,751 |
| 2025-12-02 | 245.0 | 248.0 | 243.0 | 247.0 | 0.0 | 0.00% | 3,968,611 |
| 2025-12-01 | 238.0 | 248.0 | 237.0 | 247.0 | +8.0 | +3.35% | 7,707,701 |
| 2025-11-28 | 238.0 | 241.0 | 238.0 | 239.0 | +1.0 | +0.42% | 3,517,802 |
| 2025-11-27 | 240.0 | 241.0 | 237.0 | 238.0 | -7.0 | -2.86% | 6,654,658 |
| 2025-11-26 | 251.0 | 252.0 | 242.0 | 245.0 | -10.0 | -3.92% | 8,590,174 |
| 2025-11-25 | 246.0 | 256.0 | 246.0 | 255.0 | +1.0 | +0.39% | 7,599,299 |
| 2025-11-21 | 256.0 | 257.0 | 250.0 | 254.0 | +10.0 | +4.10% | 11,263,617 |
| 2025-11-20 | 236.0 | 245.0 | 235.0 | 244.0 | -12.0 | -4.69% | 15,708,348 |
| 2025-11-19 | 254.0 | 260.0 | 250.0 | 256.0 | +1.0 | +0.39% | 14,085,210 |
| 2025-11-18 | 245.0 | 256.0 | 243.0 | 255.0 | +16.0 | +6.69% | 14,185,846 |
| 2025-11-17 | 241.0 | 245.0 | 239.0 | 239.0 | -1.0 | -0.42% | 8,806,059 |
| 2025-11-14 | 242.0 | 242.0 | 236.0 | 240.0 | +9.0 | +3.90% | 12,806,974 |
| 2025-11-13 | 233.0 | 234.0 | 230.0 | 231.0 | -1.0 | -0.43% | 7,636,997 |
| 2025-11-12 | 235.0 | 238.0 | 232.0 | 232.0 | -2.0 | -0.85% | 11,171,757 |
| 2025-11-11 | 230.0 | 238.0 | 228.0 | 234.0 | 0.0 | 0.00% | 11,625,367 |
| 2025-11-10 | 235.0 | 239.0 | 233.0 | 234.0 | -6.0 | -2.50% | 10,676,644 |
| 2025-11-07 | 243.0 | 247.0 | 239.0 | 240.0 | +4.0 | +1.69% | 18,607,989 |
| 2025-11-06 | 232.0 | 238.0 | 231.0 | 236.0 | -4.0 | -1.67% | 13,332,189 |
| 2025-11-05 | 238.0 | 251.0 | 237.0 | 240.0 | +12.0 | +5.26% | 39,337,050 |
| 2025-11-04 | 221.0 | 229.0 | 219.0 | 228.0 | +7.0 | +3.17% | 15,326,360 |
| 2025-10-31 | 228.0 | 229.0 | 221.0 | 221.0 | -10.0 | -4.33% | 18,348,266 |
| 2025-10-30 | 233.0 | 235.0 | 228.0 | 231.0 | 0.0 | 0.00% | 21,515,346 |
| 2025-10-29 | 238.0 | 238.0 | 230.0 | 231.0 | -10.0 | -4.15% | 14,633,112 |
| 2025-10-28 | 241.0 | 243.0 | 239.0 | 241.0 | +2.0 | +0.84% | 8,621,698 |
| 2025-10-27 | 244.0 | 245.0 | 238.0 | 239.0 | -19.0 | -7.36% | 15,261,352 |
| 2025-10-23 | 259.0 | 261.0 | 257.0 | 258.0 | +7.0 | +2.79% | 8,646,246 |
| 2025-10-22 | 252.0 | 259.0 | 250.0 | 251.0 | -1.0 | -0.40% | 12,818,193 |
| 2025-10-21 | 246.0 | 254.0 | 245.0 | 252.0 | -1.0 | -0.40% | 17,653,863 |
| 2025-10-20 | 262.0 | 264.0 | 253.0 | 253.0 | -18.0 | -6.64% | 15,831,924 |
| 2025-10-17 | 269.0 | 273.0 | 265.0 | 271.0 | +7.0 | +2.65% | 12,573,921 |
| 2025-10-16 | 266.0 | 268.0 | 263.0 | 264.0 | -6.0 | -2.22% | 10,842,401 |
| 2025-10-15 | 279.0 | 280.0 | 269.0 | 270.0 | -12.0 | -4.26% | 15,087,767 |
| 2025-10-14 | 275.0 | 285.0 | 269.0 | 282.0 | +15.0 | +5.62% | 33,758,849 |
| 2025-10-10 | 261.0 | 269.0 | 261.0 | 267.0 | +6.0 | +2.30% | 13,804,191 |
| 2025-10-09 | 267.0 | 269.0 | 261.0 | 261.0 | -10.0 | -3.69% | 14,244,046 |
| 2025-10-08 | 270.0 | 272.0 | 266.0 | 271.0 | +2.0 | +0.74% | 9,702,155 |
| 2025-10-07 | 264.0 | 270.0 | 262.0 | 269.0 | 0.0 | 0.00% | 13,434,079 |
| 2025-10-06 | 277.0 | 278.0 | 266.0 | 269.0 | -29.0 | -9.73% | 36,932,812 |
| 2025-10-03 | 306.0 | 307.0 | 297.0 | 298.0 | -10.0 | -3.25% | 15,644,113 |
| 2025-10-02 | 309.0 | 313.0 | 306.0 | 308.0 | -7.0 | -2.22% | 13,046,980 |
| 2025-10-01 | 312.0 | 318.0 | 310.0 | 315.0 | +6.0 | +1.94% | 10,742,136 |
| 2025-09-30 | 308.0 | 313.0 | 306.0 | 309.0 | 0.0 | 0.00% | 6,937,086 |
| 2025-09-29 | 306.0 | 311.0 | 305.0 | 309.0 | +3.0 | +0.98% | 7,843,931 |
| 2025-09-26 | 305.0 | 308.0 | 302.0 | 306.0 | +4.0 | +1.32% | 10,734,768 |
| 2025-09-25 | 305.0 | 306.0 | 301.0 | 302.0 | -1.0 | -0.33% | 9,373,092 |
| 2025-09-24 | 306.0 | 310.0 | 303.0 | 303.0 | -3.0 | -0.98% | 10,887,492 |
| 2025-09-22 | 309.0 | 310.0 | 302.0 | 306.0 | -6.0 | -1.92% | 10,450,985 |
| 2025-09-19 | 301.0 | 320.0 | 301.0 | 312.0 | +4.0 | +1.30% | 21,110,165 |
| 2025-09-18 | 313.0 | 316.0 | 305.0 | 308.0 | -7.0 | -2.22% | 12,657,075 |
| 2025-09-17 | 317.0 | 319.0 | 312.0 | 315.0 | 0.0 | 0.00% | 9,429,929 |
| 2025-09-16 | 314.0 | 319.0 | 312.0 | 315.0 | -1.0 | -0.32% | 11,925,504 |
| 2025-09-12 | 315.0 | 320.0 | 314.0 | 316.0 | -6.0 | -1.86% | 11,756,460 |
| 2025-09-11 | 329.0 | 330.0 | 321.0 | 322.0 | — | — | 17,380,994 |
直近120営業日分を表示