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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 332.4 | 340.4 | 330.6 | 339.2 | +1.3 | +0.4% | 41,607,380 |
| 2025/03/31 | 332.6 | 340.1 | 332.4 | 337.9 | +23.9 | +7.6% | 56,385,400 |
| 2025/03/28 | 309.2 | 317.5 | 309.2 | 314 | +6.1 | +2% | 41,856,830 |
| 2025/03/27 | 308.9 | 311 | 306.1 | 307.9 | +5.2 | +1.7% | 58,715,950 |
| 2025/03/26 | 302.3 | 305.8 | 300.2 | 302.7 | -4 | -1.3% | 42,216,300 |
| 2025/03/25 | 304.1 | 308.9 | 301.7 | 306.7 | -2.9 | -0.9% | 34,984,230 |
| 2025/03/24 | 306.6 | 309.8 | 306.4 | 309.6 | +0.7 | +0.2% | 28,058,350 |
| 2025/03/21 | 309.7 | 310.5 | 304.2 | 308.9 | +1.7 | +0.6% | 34,618,590 |
| 2025/03/19 | 306.5 | 307.2 | 301.7 | 307.2 | +1.1 | +0.4% | 38,499,540 |
| 2025/03/18 | 305.6 | 306.8 | 303.6 | 306.1 | -7.5 | -2.4% | 36,894,020 |
| 2025/03/17 | 312.1 | 314.4 | 311.1 | 313.6 | -5.6 | -1.8% | 26,369,330 |
| 2025/03/14 | 326 | 329.3 | 318.2 | 319.2 | -5.3 | -1.6% | 34,188,730 |
| 2025/03/13 | 318.7 | 325.1 | 315.2 | 324.5 | +0.3 | +0.1% | 41,935,490 |
| 2025/03/12 | 326 | 327.1 | 321.8 | 324.2 | -0.5 | -0.2% | 46,039,280 |
| 2025/03/11 | 333.2 | 338.6 | 324.6 | 324.7 | +4.5 | +1.4% | 52,695,210 |
| 2025/03/10 | 321.7 | 326.3 | 319 | 320.2 | -3.3 | -1% | 39,180,460 |
| 2025/03/07 | 322.4 | 324.3 | 318.9 | 323.5 | +14.4 | +4.7% | 39,185,020 |
| 2025/03/06 | 310.4 | 311.8 | 306.7 | 309.1 | -6.2 | -2% | 39,189,300 |
| 2025/03/05 | 316.5 | 318.7 | 311.3 | 315.3 | -1.3 | -0.4% | 46,995,550 |
| 2025/03/04 | 316 | 324.4 | 314.4 | 316.6 | +8.4 | +2.7% | 58,286,290 |
| 2025/03/03 | 310.6 | 315.8 | 307.7 | 308.2 | -11 | -3.4% | 43,348,680 |
| 2025/02/28 | 311 | 324.6 | 310.8 | 319.2 | +17.5 | +5.8% | 52,479,640 |
| 2025/02/27 | 302 | 305.2 | 300.2 | 301.7 | -2.5 | -0.8% | 28,405,890 |
| 2025/02/26 | 304.8 | 310.7 | 304.2 | 304.2 | +1.9 | +0.6% | 32,044,830 |
| 2025/02/25 | 303.9 | 304.4 | 299 | 302.3 | +8.1 | +2.8% | 41,508,670 |
| 2025/02/21 | 298.5 | 299.4 | 293.9 | 294.2 | -2 | -0.7% | 40,229,320 |
| 2025/02/20 | 292.1 | 299.1 | 291.8 | 296.2 | +7.5 | +2.6% | 37,488,030 |
| 2025/02/19 | 288 | 291.3 | 286.9 | 288.7 | +2.3 | +0.8% | 31,169,310 |
| 2025/02/18 | 289 | 289.1 | 284 | 286.4 | -2.5 | -0.9% | 35,256,450 |
| 2025/02/17 | 290 | 291.5 | 287.9 | 288.9 | -0.4 | -0.1% | 18,194,110 |
| 2025/02/14 | 286.3 | 289.7 | 285.1 | 289.3 | +3.8 | +1.3% | 28,788,510 |
| 2025/02/13 | 288.6 | 290 | 285.5 | 285.5 | -6 | -2.1% | 43,917,640 |
| 2025/02/12 | 291 | 294.6 | 289.9 | 291.5 | -2.8 | -1% | 27,928,320 |
| 2025/02/10 | 295.4 | 297.4 | 293.1 | 294.3 | +0.2 | +0.1% | 30,675,190 |
| 2025/02/07 | 293.2 | 295.3 | 291.4 | 294.1 | +3.9 | +1.3% | 32,786,910 |
| 2025/02/06 | 293.1 | 294 | 288.8 | 290.2 | -4 | -1.4% | 46,122,960 |
| 2025/02/05 | 292.1 | 296.5 | 289.9 | 294.2 | -0.6 | -0.2% | 52,380,570 |
| 2025/02/04 | 288.9 | 298.1 | 288.4 | 294.8 | -4 | -1.3% | 63,541,530 |
| 2025/02/03 | 298.7 | 300.6 | 293.9 | 298.8 | +15.9 | +5.6% | 76,513,090 |
| 2025/01/31 | 283 | 285.7 | 282.3 | 282.9 | -1.8 | -0.6% | 54,833,810 |
| 2025/01/30 | 288.1 | 289.2 | 283.4 | 284.7 | -1.3 | -0.5% | 57,500,120 |
| 2025/01/29 | 286.8 | 290.4 | 285.6 | 286 | -5.6 | -1.9% | 71,773,990 |
| 2025/01/28 | 290 | 293.9 | 287 | 291.6 | +8.1 | +2.9% | 66,203,260 |
| 2025/01/27 | 275.3 | 284.9 | 274.3 | 283.5 | +4.8 | +1.7% | 63,599,500 |
| 2025/01/24 | 278 | 280.9 | 274.2 | 278.7 | ±0 | ±0% | 72,874,680 |
| 2025/01/23 | 280.5 | 282.9 | 277.7 | 278.7 | -4.3 | -1.5% | 61,765,940 |
| 2025/01/22 | 287.4 | 287.6 | 282.3 | 283 | -9.8 | -3.3% | 51,540,660 |
| 2025/01/21 | 290.3 | 298.4 | 289.1 | 292.8 | -1.4 | -0.5% | 54,981,320 |
| 2025/01/20 | 297.2 | 297.3 | 292.1 | 294.2 | -7 | -2.3% | 44,452,650 |
| 2025/01/17 | 301.6 | 307.4 | 300.5 | 301.2 | +2.1 | +0.7% | 46,078,120 |
1～
50
件表示中 / 2537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
