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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 281.4 | 285.7 | 280.3 | 285.7 | +3.2 | +1.1% | 23,139,370 |
| 2025/05/20 | 278.9 | 283.3 | 276.2 | 282.5 | -0.6 | -0.2% | 45,006,210 |
| 2025/05/19 | 281.4 | 283.6 | 280.5 | 283.1 | +4.2 | +1.5% | 44,194,830 |
| 2025/05/16 | 279 | 283.1 | 278.4 | 278.9 | +0.3 | +0.1% | 37,444,280 |
| 2025/05/15 | 278.8 | 280.7 | 277.4 | 278.6 | +5.1 | +1.9% | 36,688,720 |
| 2025/05/14 | 270.9 | 277.4 | 270.1 | 273.5 | +1.2 | +0.4% | 37,437,680 |
| 2025/05/13 | 268 | 272.4 | 267.6 | 272.3 | -7.8 | -2.8% | 57,127,280 |
| 2025/05/12 | 279.6 | 284.1 | 279.5 | 280.1 | -3.1 | -1.1% | 37,849,290 |
| 2025/05/09 | 284 | 286.7 | 281.9 | 283.2 | -6.3 | -2.2% | 50,586,180 |
| 2025/05/08 | 291.9 | 295.9 | 289.5 | 289.5 | -4.6 | -1.6% | 49,286,720 |
| 2025/05/07 | 291.8 | 295 | 290.8 | 294.1 | +0.8 | +0.3% | 42,642,980 |
| 2025/05/02 | 296.8 | 296.9 | 290.9 | 293.3 | -6.3 | -2.1% | 57,731,950 |
| 2025/05/01 | 304.1 | 306.6 | 298.1 | 299.6 | -6.7 | -2.2% | 51,265,990 |
| 2025/04/30 | 308.7 | 311 | 306.3 | 306.3 | -3.9 | -1.3% | 39,620,660 |
| 2025/04/28 | 307.3 | 311.3 | 306 | 310.2 | -1.6 | -0.5% | 42,023,500 |
| 2025/04/25 | 316.2 | 318.1 | 310 | 311.8 | -13.7 | -4.2% | 55,380,920 |
| 2025/04/24 | 320.6 | 326.4 | 320.1 | 325.5 | -2.3 | -0.7% | 39,708,880 |
| 2025/04/23 | 322.9 | 331.9 | 321.7 | 327.8 | -12.4 | -3.6% | 45,964,780 |
| 2025/04/22 | 341.8 | 343.2 | 338.6 | 340.2 | +0.7 | +0.2% | 30,931,070 |
| 2025/04/21 | 335.7 | 341.1 | 333.7 | 339.5 | +8.5 | +2.6% | 32,803,900 |
| 2025/04/18 | 336.8 | 340.9 | 330.8 | 331 | -7.5 | -2.2% | 32,510,980 |
| 2025/04/17 | 346.4 | 347.7 | 338.5 | 338.5 | -9.7 | -2.8% | 51,807,640 |
| 2025/04/16 | 342 | 353 | 340.6 | 348.2 | +7.7 | +2.3% | 46,973,600 |
| 2025/04/15 | 339.8 | 340.9 | 336.9 | 340.5 | -5.7 | -1.6% | 38,717,750 |
| 2025/04/14 | 347.2 | 349.1 | 339.3 | 346.2 | -9 | -2.5% | 48,293,800 |
| 2025/04/11 | 370.4 | 374.4 | 353.9 | 355.2 | +16.8 | +5% | 61,106,080 |
| 2025/04/10 | 338.1 | 348.7 | 334.6 | 338.4 | -70.6 | -17.3% | 103,670,770 |
| 2025/04/09 | 401.6 | 421.1 | 398.2 | 409 | +26.3 | +6.9% | 91,122,720 |
| 2025/04/08 | 383.8 | 392 | 373.8 | 382.7 | -50.3 | -11.6% | 98,302,570 |
| 2025/04/07 | 442.8 | 443.5 | 415.6 | 433 | +59.4 | +15.9% | 100,884,730 |
| 2025/04/04 | 369.3 | 385.7 | 364.2 | 373.6 | +18.4 | +5.2% | 82,865,590 |
| 2025/04/03 | 367.7 | 368.3 | 353.4 | 355.2 | +18.9 | +5.6% | 65,903,480 |
| 2025/04/02 | 336.4 | 342.6 | 335.9 | 336.3 | -2.9 | -0.9% | 42,881,190 |
| 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 |
1～
50
件表示中 / 2570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
