日経平均ベア２倍上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 373.4 | 375.3 | 367.4 | 369.5 | +0.4 | +0.1% | 24,355,560 |
| 2024/05/01 | 372.9 | 373.6 | 365.9 | 369.1 | +2.3 | +0.6% | 29,522,580 |
| 2024/04/30 | 367.6 | 371 | 362.4 | 366.8 | -8.8 | -2.3% | 32,489,330 |
| 2024/04/26 | 378.3 | 383.7 | 372.3 | 375.6 | -6.4 | -1.7% | 32,319,310 |
| 2024/04/25 | 375.5 | 382.6 | 374.4 | 382 | +15 | +4.1% | 32,227,210 |
| 2024/04/24 | 374.9 | 374.9 | 366.4 | 367 | -17.3 | -4.5% | 29,831,390 |
| 2024/04/23 | 379.6 | 387.7 | 378.9 | 384.3 | -1 | -0.3% | 22,165,110 |
| 2024/04/22 | 392.3 | 395.3 | 385.3 | 385.3 | -9 | -2.3% | 45,437,800 |
| 2024/04/19 | 384.4 | 401.5 | 384.3 | 394.3 | +19.3 | +5.1% | 57,605,030 |
| 2024/04/18 | 381.6 | 383.9 | 372.1 | 375 | -1.6 | -0.4% | 29,501,470 |
| 2024/04/17 | 364.8 | 377.3 | 364.6 | 376.6 | +8.9 | +2.4% | 37,619,700 |
| 2024/04/16 | 365 | 370.6 | 364 | 367.7 | +13.4 | +3.8% | 30,312,880 |
| 2024/04/15 | 357.9 | 361.6 | 354.3 | 354.3 | +5.8 | +1.7% | 27,903,370 |
| 2024/04/12 | 345 | 350.2 | 344.2 | 348.5 | -1.7 | -0.5% | 19,576,010 |
| 2024/04/11 | 356.1 | 357.2 | 349.8 | 350.2 | +2.1 | +0.6% | 23,443,960 |
| 2024/04/10 | 347.8 | 349.3 | 345.6 | 348.1 | +2.8 | +0.8% | 17,171,520 |
| 2024/04/09 | 349.4 | 350.1 | 344.8 | 345.3 | -7.3 | -2.1% | 20,323,900 |
| 2024/04/08 | 351.9 | 355.1 | 347.2 | 352.6 | -6.2 | -1.7% | 23,696,200 |
| 2024/04/05 | 355.8 | 362.7 | 354.6 | 358.8 | +14.6 | +4.2% | 36,944,160 |
| 2024/04/04 | 341.6 | 345 | 336.8 | 344.2 | -6.3 | -1.8% | 32,535,290 |
| 2024/04/03 | 350 | 355.1 | 347.9 | 350.5 | +6.3 | +1.8% | 32,384,590 |
| 2024/04/02 | 343 | 346.7 | 338.8 | 344.2 | -0.6 | -0.2% | 28,776,790 |
| 2024/04/01 | 330.2 | 346.8 | 329.6 | 344.8 | +10.6 | +3.2% | 33,170,140 |
| 2024/03/29 | 336.1 | 337.4 | 333 | 334.2 | -5 | -1.5% | 22,934,330 |
| 2024/03/28 | 335.7 | 341 | 334 | 339.2 | +5.7 | +1.7% | 18,499,140 |
| 2024/03/27 | 337.6 | 338.3 | 329.6 | 333.5 | -5.2 | -1.5% | 34,916,860 |
| 2024/03/26 | 339.3 | 341.3 | 337 | 338.7 | ±0 | ±0% | 13,116,030 |
| 2024/03/25 | 333 | 338.8 | 332.1 | 338.7 | +7.1 | +2.1% | 25,974,570 |
| 2024/03/22 | 329.6 | 334.4 | 328.2 | 331.6 | -1.1 | -0.3% | 29,117,200 |
| 2024/03/21 | 336.9 | 339.2 | 332.4 | 332.7 | -14.4 | -4.1% | 38,743,810 |
| 2024/03/19 | 354.7 | 357.8 | 347.1 | 347.1 | -4.8 | -1.4% | 33,561,020 |
| 2024/03/18 | 366.5 | 367.3 | 351.9 | 351.9 | -20 | -5.4% | 46,186,320 |
| 2024/03/15 | 375.4 | 375.7 | 370 | 371.9 | +2.5 | +0.7% | 34,688,650 |
| 2024/03/14 | 374.2 | 377.9 | 369.3 | 369.4 | -2.9 | -0.8% | 26,817,330 |
| 2024/03/13 | 362.9 | 376.9 | 362.8 | 372.3 | +2.8 | +0.8% | 35,857,630 |
| 2024/03/12 | 375.9 | 380.2 | 369.5 | 369.5 | -0.2 | -0.1% | 39,313,720 |
| 2024/03/11 | 366.7 | 375.5 | 366.2 | 369.7 | +15.3 | +4.3% | 50,641,620 |
| 2024/03/08 | 354 | 357.3 | 349 | 354.4 | -1.9 | -0.5% | 43,232,750 |
| 2024/03/07 | 342.3 | 357.8 | 340.9 | 356.3 | +9.1 | +2.6% | 40,713,160 |
| 2024/03/06 | 352.2 | 353 | 346.7 | 347.2 | -0.1 | ±0% | 26,241,880 |
| 2024/03/05 | 350.2 | 352.2 | 345.4 | 347.3 | -0.1 | ±0% | 30,815,230 |
| 2024/03/04 | 344.2 | 349.5 | 343.4 | 347.4 | -3.6 | -1% | 26,211,930 |
| 2024/03/01 | 362 | 363 | 349.5 | 351 | -13.7 | -3.8% | 29,626,700 |
| 2024/02/29 | 369 | 370.3 | 363.2 | 364.7 | +0.6 | +0.2% | 27,353,210 |
| 2024/02/28 | 363.7 | 366.7 | 362.6 | 364.1 | +0.5 | +0.1% | 16,146,090 |
| 2024/02/27 | 363.9 | 366.4 | 360.5 | 363.6 | -0.9 | -0.2% | 20,867,550 |
| 2024/02/26 | 361.8 | 365.1 | 360.6 | 364.5 | -1.6 | -0.4% | 22,159,370 |
| 2024/02/22 | 371.7 | 375.7 | 365.3 | 366.1 | -16.8 | -4.4% | 40,930,240 |
| 2024/02/21 | 384.6 | 386.7 | 381.7 | 382.9 | +2.3 | +0.6% | 21,753,340 |
| 2024/02/20 | 378.4 | 383 | 373.8 | 380.6 | +1.1 | +0.3% | 24,596,000 |
1～
50
件表示中 / 2315件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
