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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 69.5 | 69.5 | 67.5 | 67.7 | +0.5 | +0.7% | 188,595,300 |
| 2026/08/20 | 67.6 | 68.6 | 67.1 | 67.2 | -1.8 | -2.6% | 108,686,410 |
| 2026/08/19 | 68 | 69.5 | 67.4 | 69 | +3.9 | +6% | 386,722,390 |
| 2026/08/18 | 62.4 | 65.3 | 62.1 | 65.1 | +3.1 | +5% | 137,215,700 |
| 2026/08/17 | 62.6 | 63.3 | 61.9 | 62 | -1 | -1.6% | 106,975,490 |
| 2026/08/14 | 61.7 | 63.3 | 61.1 | 63 | -0.6 | -0.9% | 156,587,700 |
| 2026/08/13 | 63.4 | 63.9 | 62.6 | 63.6 | -1.3 | -2% | 130,509,820 |
| 2026/08/12 | 65.8 | 66.6 | 64.9 | 64.9 | -1.1 | -1.7% | 147,720,750 |
| 2026/08/10 | 68 | 68.2 | 66 | 66 | -2.9 | -4.2% | 119,614,900 |
| 2026/08/07 | 68.6 | 71.1 | 68.4 | 68.9 | ±0 | ±0% | 85,489,980 |
| 2026/08/06 | 69.3 | 70.5 | 68.6 | 68.9 | +1.3 | +1.9% | 114,961,980 |
| 2026/08/05 | 69.4 | 69.6 | 67.6 | 67.6 | -5.5 | -7.5% | 207,503,620 |
| 2026/08/04 | 72.4 | 75.6 | 72.4 | 73.1 | -0.5 | -0.7% | 106,620,690 |
| 2026/08/03 | 73.8 | 76 | 73.2 | 73.6 | +1.8 | +2.5% | 118,702,470 |
| 2026/07/31 | 72 | 73.2 | 69.1 | 71.8 | -6.3 | -8.1% | 231,137,960 |
| 2026/07/30 | 79.3 | 79.9 | 75.6 | 78.1 | -1.2 | -1.5% | 274,883,340 |
| 2026/07/29 | 76.2 | 81.8 | 75.1 | 79.3 | +2.4 | +3.1% | 286,754,380 |
| 2026/07/28 | 74.6 | 78 | 74.3 | 76.9 | +5.6 | +7.9% | 183,076,480 |
| 2026/07/27 | 70.6 | 73.3 | 70.6 | 71.3 | -0.9 | -1.2% | 142,290,260 |
| 2026/07/24 | 70.6 | 73.1 | 70 | 72.2 | +3.6 | +5.2% | 132,148,030 |
| 2026/07/23 | 68 | 68.9 | 67.1 | 68.6 | -0.7 | -1% | 166,016,400 |
| 2026/07/22 | 66.4 | 69.4 | 66 | 69.3 | +0.3 | +0.4% | 141,127,800 |
| 2026/07/21 | 72.1 | 73.5 | 69 | 69 | -4.6 | -6.3% | 252,395,560 |
| 2026/07/17 | 71 | 76.7 | 70.5 | 73.6 | +5.4 | +7.9% | 237,869,870 |
| 2026/07/16 | 67.1 | 68.8 | 66.5 | 68.2 | +3.6 | +5.6% | 241,852,260 |
| 2026/07/15 | 65.4 | 66.5 | 64.5 | 64.6 | -1.9 | -2.9% | 111,935,060 |
| 2026/07/14 | 68.4 | 69.6 | 66.4 | 66.5 | -1.2 | -1.8% | 312,448,390 |
| 2026/07/13 | 65.4 | 68.7 | 64.1 | 67.7 | +2.8 | +4.3% | 162,090,780 |
| 2026/07/10 | 63.9 | 65.3 | 63.4 | 64.9 | -1.5 | -2.3% | 258,958,840 |
| 2026/07/09 | 67 | 67.2 | 65.2 | 66.4 | -1.8 | -2.6% | 264,856,060 |
| 2026/07/08 | 67.9 | 68.4 | 65.5 | 68.2 | +2.5 | +3.8% | 439,152,480 |
| 2026/07/07 | 63.5 | 66.3 | 62.7 | 65.7 | +2.5 | +4% | 314,949,980 |
| 2026/07/06 | 62.6 | 64.7 | 61.9 | 63.2 | +0.2 | +0.3% | 360,423,500 |
| 2026/07/03 | 65.9 | 67.2 | 63 | 63 | -2 | -3.1% | 402,644,450 |
| 2026/07/02 | 64.4 | 65.1 | 63 | 65 | +2.9 | +4.7% | 309,624,410 |
| 2026/07/01 | 60.9 | 62.6 | 59.3 | 62.1 | -0.5 | -0.8% | 238,260,110 |
| 2026/06/30 | 61.7 | 64 | 61.6 | 62.6 | -1.1 | -1.7% | 219,197,810 |
| 2026/06/29 | 63.3 | 66.4 | 63.3 | 63.7 | -0.3 | -0.5% | 389,431,420 |
| 2026/06/26 | 61.5 | 65.2 | 60.8 | 64 | +5 | +8.5% | 350,000,260 |
| 2026/06/25 | 61 | 62.3 | 58.7 | 59 | -5.9 | -9.1% | 289,825,050 |
| 2026/06/24 | 64.3 | 66.4 | 63.1 | 64.9 | +1.1 | +1.7% | 271,888,920 |
| 2026/06/23 | 59.3 | 63.8 | 59.1 | 63.8 | +4.2 | +7% | 207,405,740 |
| 2026/06/22 | 61.8 | 61.8 | 58.7 | 59.6 | -1.9 | -3.1% | 201,740,440 |
| 2026/06/19 | 60.1 | 62.7 | 60.1 | 61.5 | -0.4 | -0.6% | 154,157,670 |
| 2026/06/18 | 63.1 | 63.4 | 61.4 | 61.9 | -2.1 | -3.3% | 230,140,900 |
| 2026/06/17 | 66.2 | 66.3 | 63.7 | 64 | -1.2 | -1.8% | 122,956,040 |
| 2026/06/16 | 65 | 65.7 | 63.9 | 65.2 | +0.1 | +0.2% | 158,550,860 |
| 2026/06/15 | 67.2 | 67.3 | 64.4 | 65.1 | -7.2 | -10% | 200,094,890 |
| 2026/06/12 | 71.3 | 73 | 70.1 | 72.3 | -4.4 | -5.7% | 298,157,320 |
| 2026/06/11 | 80.4 | 81.3 | 76.4 | 76.7 | ±0 | ±0% | 281,970,610 |
1～
50
件表示中 / 2877件
類似銘柄と比較する
現在ご覧いただいている「日経ベア２」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
