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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 308.5 | 310.3 | 304.6 | 306.3 | -5.1 | -1.6% | 50,725,510 |
| 2024/11/21 | 306.8 | 312.5 | 305.6 | 311.4 | +6 | +2% | 32,806,150 |
| 2024/11/20 | 304.3 | 308.8 | 303.1 | 305.4 | ±0 | ±0% | 36,642,070 |
| 2024/11/19 | 305.7 | 307.7 | 302.5 | 305.4 | -2.3 | -0.7% | 40,997,430 |
| 2024/11/18 | 308 | 309.7 | 302.8 | 307.7 | +6.9 | +2.3% | 48,344,280 |
| 2024/11/15 | 299.8 | 300.8 | 294.1 | 300.8 | -2.4 | -0.8% | 41,303,240 |
| 2024/11/14 | 297.4 | 303.2 | 294.5 | 303.2 | +3 | +1% | 46,309,190 |
| 2024/11/13 | 291.2 | 302.1 | 290.7 | 300.2 | +9.1 | +3.1% | 41,223,340 |
| 2024/11/12 | 286.2 | 294.5 | 283.7 | 291.1 | +2.7 | +0.9% | 44,442,850 |
| 2024/11/11 | 290.4 | 291.7 | 287.4 | 288.4 | -0.7 | -0.2% | 39,887,310 |
| 2024/11/08 | 284.6 | 290.8 | 282.9 | 289.1 | -1.5 | -0.5% | 40,439,890 |
| 2024/11/07 | 284.1 | 296 | 283.1 | 290.6 | +1.3 | +0.4% | 48,644,220 |
| 2024/11/06 | 301 | 302.4 | 286.6 | 289.3 | -14.7 | -4.8% | 68,960,270 |
| 2024/11/05 | 308.6 | 311 | 303.2 | 304 | -8.9 | -2.8% | 25,736,440 |
| 2024/11/01 | 310.8 | 314.3 | 306.7 | 312.9 | +16.4 | +5.5% | 42,533,580 |
| 2024/10/31 | 295.4 | 300.7 | 294.5 | 296.5 | +3.2 | +1.1% | 42,965,780 |
| 2024/10/30 | 296.1 | 296.7 | 291.9 | 293.3 | -6.5 | -2.2% | 39,501,180 |
| 2024/10/29 | 305.5 | 307.6 | 299.8 | 299.8 | -3.9 | -1.3% | 38,537,300 |
| 2024/10/28 | 318.2 | 319.1 | 302.2 | 303.7 | -12.5 | -4% | 66,260,600 |
| 2024/10/25 | 314.4 | 319.4 | 314 | 316.2 | +4.3 | +1.4% | 45,592,320 |
| 2024/10/24 | 318.2 | 319.5 | 309.3 | 311.9 | -1.5 | -0.5% | 57,145,130 |
| 2024/10/23 | 308.5 | 315.1 | 306.3 | 313.4 | +5.5 | +1.8% | 50,776,790 |
| 2024/10/22 | 299.5 | 311.5 | 299.1 | 307.9 | +9.2 | +3.1% | 44,254,400 |
| 2024/10/21 | 299.5 | 302.5 | 297.1 | 298.7 | -0.5 | -0.2% | 38,501,920 |
| 2024/10/18 | 296.9 | 300.6 | 296 | 299.2 | -0.2 | -0.1% | 36,883,870 |
| 2024/10/17 | 294.2 | 300.2 | 294.2 | 299.4 | +3.5 | +1.2% | 33,014,310 |
| 2024/10/16 | 300 | 300.5 | 294.4 | 295.9 | +11.1 | +3.9% | 44,502,970 |
| 2024/10/15 | 283.8 | 285.6 | 280.6 | 284.8 | -5.5 | -1.9% | 55,914,910 |
| 2024/10/11 | 292.7 | 293.3 | 289.4 | 290.3 | -2.8 | -1% | 47,021,360 |
| 2024/10/10 | 290.1 | 295.2 | 290 | 293.1 | -1.6 | -0.5% | 35,609,420 |
| 2024/10/09 | 293.8 | 297.7 | 292.4 | 294.7 | -5.8 | -1.9% | 50,303,770 |
| 2024/10/08 | 300.2 | 302.4 | 297.8 | 300.5 | +7.1 | +2.4% | 48,651,260 |
| 2024/10/07 | 292 | 294.7 | 290.9 | 293.4 | -12.6 | -4.1% | 58,671,590 |
| 2024/10/04 | 307.9 | 307.9 | 304.1 | 306 | -1.5 | -0.5% | 42,246,350 |
| 2024/10/03 | 302.7 | 308.1 | 302.7 | 307.5 | -12.2 | -3.8% | 48,969,000 |
| 2024/10/02 | 317 | 322.3 | 313.9 | 319.7 | +13.3 | +4.3% | 47,062,310 |
| 2024/10/01 | 312.6 | 313.2 | 305.5 | 306.4 | -12.2 | -3.8% | 53,241,560 |
| 2024/09/30 | 316 | 320.9 | 311.1 | 318.6 | +26.6 | +9.1% | 61,123,250 |
| 2024/09/27 | 302.6 | 305.7 | 291.3 | 292 | -19.6 | -6.3% | 58,644,880 |
| 2024/09/26 | 319.2 | 319.3 | 310.2 | 311.6 | -15.6 | -4.8% | 46,236,760 |
| 2024/09/25 | 326.8 | 327.8 | 323.5 | 327.2 | +1.2 | +0.4% | 35,707,700 |
| 2024/09/24 | 320 | 327.1 | 317.7 | 326 | -3.7 | -1.1% | 44,809,920 |
| 2024/09/20 | 328.6 | 331.6 | 325.6 | 329.7 | -11.1 | -3.3% | 48,363,700 |
| 2024/09/19 | 340.3 | 344.3 | 336 | 340.8 | -15.5 | -4.4% | 50,482,050 |
| 2024/09/18 | 352.2 | 361.3 | 350.4 | 356.3 | -3.2 | -0.9% | 35,340,130 |
| 2024/09/17 | 352.4 | 367.2 | 351.4 | 359.5 | +7.1 | +2% | 38,431,530 |
| 2024/09/13 | 347.9 | 355.2 | 346.2 | 352.4 | +5.6 | +1.6% | 37,870,940 |
| 2024/09/12 | 350.2 | 355.6 | 346.2 | 346.8 | -25.6 | -6.9% | 52,046,730 |
| 2024/09/11 | 364.7 | 380.2 | 363.7 | 372.4 | +10.6 | +2.9% | 55,794,970 |
| 2024/09/10 | 358.2 | 365.1 | 354 | 361.8 | +1.3 | +0.4% | 42,123,590 |
1～
50
件表示中 / 2453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
