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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 839.6 | 843.7 | 833.2 | 843.5 | -7.7 | -0.9% | 6,556,240 |
| 2022/08/25 | 856.3 | 859.8 | 849.1 | 851.2 | -10.2 | -1.2% | 7,340,050 |
| 2022/08/24 | 852.6 | 865.2 | 850.7 | 861.4 | +6.9 | +0.8% | 11,742,750 |
| 2022/08/23 | 847.9 | 857.9 | 847.1 | 854.5 | +19.5 | +2.3% | 15,068,890 |
| 2022/08/22 | 846.4 | 846.4 | 832.9 | 835 | +8.1 | +1% | 7,455,910 |
| 2022/08/19 | 817.5 | 828 | 814 | 826.9 | +0.2 | ±0% | 6,318,650 |
| 2022/08/18 | 824.9 | 831.7 | 822.5 | 826.7 | +15 | +1.8% | 8,735,880 |
| 2022/08/17 | 825 | 826 | 810.7 | 811.7 | -19.3 | -2.3% | 12,335,730 |
| 2022/08/16 | 830 | 837.7 | 827 | 831 | -0.3 | ±0% | 6,965,200 |
| 2022/08/15 | 842.5 | 843.7 | 829 | 831.3 | -20.8 | -2.4% | 9,517,090 |
| 2022/08/12 | 874 | 874.1 | 851.1 | 852.1 | -45.3 | -5% | 20,851,680 |
| 2022/08/10 | 892 | 903.2 | 890.7 | 897.4 | +11.8 | +1.3% | 10,235,950 |
| 2022/08/09 | 877.1 | 888.5 | 874.1 | 885.6 | +15 | +1.7% | 6,838,240 |
| 2022/08/08 | 882.4 | 883.3 | 868.8 | 870.6 | -4.5 | -0.5% | 7,206,360 |
| 2022/08/05 | 894.5 | 895.4 | 874.5 | 875.1 | -16.9 | -1.9% | 12,954,240 |
| 2022/08/04 | 888.9 | 895.1 | 886.2 | 892 | -11.4 | -1.3% | 11,085,460 |
| 2022/08/03 | 904.8 | 910.6 | 897.1 | 903.4 | -9.9 | -1.1% | 11,569,190 |
| 2022/08/02 | 898 | 916.9 | 897 | 913.3 | +24.9 | +2.8% | 17,737,470 |
| 2022/08/01 | 899.5 | 903.7 | 888.2 | 888.4 | -12.7 | -1.4% | 9,764,520 |
| 2022/07/29 | 891 | 904.9 | 887 | 901.1 | +1.1 | +0.1% | 10,256,320 |
| 2022/07/28 | 886.1 | 910.4 | 885.8 | 900 | -4.6 | -0.5% | 10,141,900 |
| 2022/07/27 | 916 | 919 | 902.1 | 904.6 | -6.4 | -0.7% | 8,622,050 |
| 2022/07/26 | 909.2 | 918 | 906.1 | 911 | +3.4 | +0.4% | 7,094,460 |
| 2022/07/25 | 906.8 | 909.9 | 897.2 | 907.6 | +13.4 | +1.5% | 8,412,130 |
| 2022/07/22 | 901 | 906.8 | 891 | 894.2 | -7.8 | -0.9% | 8,504,300 |
| 2022/07/21 | 914 | 917.4 | 901.7 | 902 | -7 | -0.8% | 10,208,460 |
| 2022/07/20 | 930.4 | 931.4 | 909 | 909 | -50.8 | -5.3% | 17,216,220 |
| 2022/07/19 | 958.6 | 973.2 | 954 | 959.8 | -11.7 | -1.2% | 7,758,680 |
| 2022/07/15 | 972.3 | 989.2 | 966.2 | 971.5 | -11.4 | -1.2% | 9,099,630 |
| 2022/07/14 | 1,006.5 | 1,009 | 978.4 | 982.9 | -12.8 | -1.3% | 14,911,420 |
| 2022/07/13 | 1,003.5 | 1,003.5 | 991 | 995.7 | -12.8 | -1.3% | 8,664,690 |
| 2022/07/12 | 983 | 1,011.5 | 980.2 | 1,008.5 | +34.6 | +3.6% | 12,724,110 |
| 2022/07/11 | 963.6 | 980.5 | 953.9 | 973.9 | -15.4 | -1.6% | 10,567,900 |
| 2022/07/08 | 987 | 991.5 | 967.8 | 989.3 | -6.7 | -0.7% | 17,300,890 |
| 2022/07/07 | 1,014 | 1,025.5 | 993.7 | 996 | -32 | -3.1% | 16,912,830 |
| 2022/07/06 | 1,025 | 1,032 | 1,013 | 1,028 | +25 | +2.5% | 11,100,320 |
| 2022/07/05 | 1,003 | 1,013.5 | 994.2 | 1,003 | -22 | -2.1% | 12,812,310 |
| 2022/07/04 | 1,030 | 1,041.5 | 1,016.5 | 1,025 | -17 | -1.6% | 12,256,130 |
| 2022/07/01 | 1,005 | 1,050 | 997.3 | 1,042 | +33 | +3.3% | 15,227,760 |
| 2022/06/30 | 982.6 | 1,013.5 | 982.4 | 1,009 | +29.9 | +3.1% | 12,486,740 |
| 2022/06/29 | 979.3 | 986.9 | 974.1 | 979.1 | +13.2 | +1.4% | 11,112,020 |
| 2022/06/28 | 982.1 | 982.1 | 965 | 965.9 | -8.9 | -0.9% | 8,166,020 |
| 2022/06/27 | 982.1 | 991.6 | 970.5 | 974.8 | -28.7 | -2.9% | 9,155,580 |
| 2022/06/24 | 1,029.5 | 1,033 | 1,002.5 | 1,003.5 | -26.5 | -2.6% | 8,979,360 |
| 2022/06/23 | 1,034.5 | 1,041 | 1,012 | 1,030 | -1.5 | -0.1% | 10,536,150 |
| 2022/06/22 | 1,009 | 1,032.5 | 1,008 | 1,031.5 | +7 | +0.7% | 10,165,990 |
| 2022/06/21 | 1,036 | 1,046 | 1,010 | 1,024.5 | -39.5 | -3.7% | 15,735,250 |
| 2022/06/20 | 1,029.5 | 1,085 | 1,029.5 | 1,064 | +15.5 | +1.5% | 13,650,650 |
| 2022/06/17 | 1,068.5 | 1,072 | 1,040.5 | 1,048.5 | +36.5 | +3.6% | 18,716,430 |
| 2022/06/16 | 981.8 | 1,013 | 973 | 1,012 | -9 | -0.9% | 16,438,300 |
551～
600
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
