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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 858.2 | 863.4 | 846.1 | 848.1 | +1.6 | +0.2% | 13,087,850 |
| 2023/03/22 | 855.3 | 857.7 | 842 | 846.5 | -32.2 | -3.7% | 15,386,590 |
| 2023/03/20 | 859.5 | 880.1 | 853.5 | 878.7 | +22.6 | +2.6% | 23,417,860 |
| 2023/03/17 | 863.8 | 873.8 | 854.3 | 856.1 | -22.4 | -2.5% | 15,410,470 |
| 2023/03/16 | 894.9 | 900.9 | 873.6 | 878.5 | +14.6 | +1.7% | 20,248,440 |
| 2023/03/15 | 849 | 871.4 | 849 | 863.9 | -0.1 | ±0% | 13,286,930 |
| 2023/03/14 | 855.7 | 871.2 | 855.6 | 864 | +38.3 | +4.6% | 23,818,790 |
| 2023/03/13 | 821.7 | 839 | 821.6 | 825.7 | +16 | +2% | 24,528,200 |
| 2023/03/10 | 797.7 | 811.1 | 793.9 | 809.7 | +27 | +3.4% | 11,731,970 |
| 2023/03/09 | 781.6 | 786.5 | 776.7 | 782.7 | -10.7 | -1.3% | 8,011,830 |
| 2023/03/08 | 804.7 | 804.7 | 791.1 | 793.4 | -6.2 | -0.8% | 8,601,300 |
| 2023/03/07 | 805.7 | 806.7 | 795.5 | 799.6 | -4.3 | -0.5% | 9,228,960 |
| 2023/03/06 | 806 | 809 | 801.6 | 803.9 | -20.5 | -2.5% | 10,998,110 |
| 2023/03/03 | 838 | 840.1 | 821 | 824.4 | -24.6 | -2.9% | 17,068,550 |
| 2023/03/02 | 846.9 | 855.8 | 842.8 | 849 | ±0 | ±0% | 10,432,260 |
| 2023/03/01 | 856.6 | 862 | 847.9 | 849 | -4.9 | -0.6% | 9,726,180 |
| 2023/02/28 | 848.5 | 855.8 | 844.4 | 853.9 | +0.6 | +0.1% | 13,034,750 |
| 2023/02/27 | 860 | 862.2 | 852.2 | 853.3 | -1.2 | -0.1% | 10,707,660 |
| 2023/02/24 | 872.1 | 873.1 | 852.6 | 854.5 | -20.5 | -2.3% | 12,089,480 |
| 2023/02/22 | 867 | 879.8 | 863.6 | 875 | +21.8 | +2.6% | 14,299,470 |
| 2023/02/21 | 852 | 860.7 | 849.1 | 853.2 | +3 | +0.4% | 11,683,910 |
| 2023/02/20 | 852 | 856.4 | 849.6 | 850.2 | -0.6 | -0.1% | 7,715,770 |
| 2023/02/17 | 853.3 | 853.5 | 844.9 | 850.8 | +12 | +1.4% | 11,099,290 |
| 2023/02/16 | 844.1 | 846.3 | 838.2 | 838.8 | -14 | -1.6% | 8,889,500 |
| 2023/02/15 | 840.1 | 855.5 | 838.8 | 852.8 | +7.2 | +0.9% | 9,295,200 |
| 2023/02/14 | 842.2 | 849.4 | 840.4 | 845.6 | -11.6 | -1.4% | 5,580,630 |
| 2023/02/13 | 849.7 | 866.9 | 848.8 | 857.2 | +14.9 | +1.8% | 11,827,580 |
| 2023/02/10 | 846.6 | 846.6 | 833.9 | 842.3 | -4.4 | -0.5% | 10,790,680 |
| 2023/02/09 | 856 | 857.7 | 844.3 | 846.7 | -0.2 | ±0% | 6,907,440 |
| 2023/02/08 | 844.6 | 855.4 | 842.7 | 846.9 | +5.3 | +0.6% | 8,603,980 |
| 2023/02/07 | 838.1 | 843 | 833.8 | 841.6 | +0.2 | ±0% | 7,146,570 |
| 2023/02/06 | 835.4 | 843.3 | 832.5 | 841.4 | -10.6 | -1.2% | 9,771,610 |
| 2023/02/03 | 854.7 | 855.3 | 845.7 | 852 | -6.6 | -0.8% | 11,510,770 |
| 2023/02/02 | 853.9 | 863.3 | 853.6 | 858.6 | -4 | -0.5% | 6,559,810 |
| 2023/02/01 | 853.4 | 864.2 | 850.4 | 862.6 | -2.2 | -0.3% | 7,423,390 |
| 2023/01/31 | 856.1 | 865.2 | 853.6 | 864.8 | +5.5 | +0.6% | 6,558,540 |
| 2023/01/30 | 861 | 864 | 854 | 859.3 | -0.7 | -0.1% | 8,431,720 |
| 2023/01/27 | 858 | 864.4 | 855.9 | 860 | -3.1 | -0.4% | 4,733,380 |
| 2023/01/26 | 857.7 | 867.3 | 852.9 | 863.1 | +2.2 | +0.3% | 7,898,120 |
| 2023/01/25 | 872.1 | 873.5 | 855 | 860.9 | -4.7 | -0.5% | 9,522,200 |
| 2023/01/24 | 868.9 | 872.4 | 860.6 | 865.6 | -26.1 | -2.9% | 11,031,450 |
| 2023/01/23 | 896.6 | 900.6 | 890.5 | 891.7 | -25.3 | -2.8% | 8,882,250 |
| 2023/01/20 | 932.2 | 934.5 | 916.7 | 917 | -10.5 | -1.1% | 6,373,670 |
| 2023/01/19 | 921.7 | 930.2 | 914.4 | 927.5 | +26.6 | +3% | 7,069,160 |
| 2023/01/18 | 940.8 | 943.4 | 898.6 | 900.9 | -47.8 | -5% | 11,366,570 |
| 2023/01/17 | 966.3 | 968.2 | 944.8 | 948.7 | -24.6 | -2.5% | 8,253,080 |
| 2023/01/16 | 969.5 | 979.4 | 964.2 | 973.3 | +20.4 | +2.1% | 9,990,700 |
| 2023/01/13 | 940.5 | 953.7 | 932.6 | 952.9 | +25.2 | +2.7% | 12,215,210 |
| 2023/01/12 | 924.4 | 933.7 | 921.9 | 927.7 | -0.9 | -0.1% | 8,152,620 |
| 2023/01/11 | 935.5 | 936.1 | 926.3 | 928.6 | -19.7 | -2.1% | 8,335,170 |
501～
550
件表示中 / 2542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
