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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,000 | 1,022 | 999 | 1,021 | +22.7 | +2.3% | 15,275,410 |
| 2022/06/14 | 1,011 | 1,019.5 | 996.1 | 998.3 | +25.4 | +2.6% | 16,395,890 |
| 2022/06/13 | 961 | 976.5 | 959.2 | 972.9 | +54.2 | +5.9% | 17,348,500 |
| 2022/06/10 | 905 | 920 | 903.5 | 918.7 | +27.8 | +3.1% | 9,592,760 |
| 2022/06/09 | 894.6 | 894.6 | 882.3 | 890.9 | -1.9 | -0.2% | 7,001,180 |
| 2022/06/08 | 899.1 | 902.3 | 892.3 | 892.8 | -18.1 | -2% | 8,579,790 |
| 2022/06/07 | 909.3 | 917 | 901.1 | 910.9 | -2.1 | -0.2% | 8,297,280 |
| 2022/06/06 | 937.6 | 939.8 | 908.9 | 913 | -11 | -1.2% | 11,728,740 |
| 2022/06/03 | 926.7 | 933.6 | 922.4 | 924 | -23.6 | -2.5% | 8,161,400 |
| 2022/06/02 | 950.1 | 958.3 | 945.2 | 947.6 | +2.6 | +0.3% | 8,874,670 |
| 2022/06/01 | 956.4 | 956.4 | 943 | 945 | -12.3 | -1.3% | 8,984,470 |
| 2022/05/31 | 952.5 | 959.1 | 944 | 957.3 | +6.7 | +0.7% | 8,384,440 |
| 2022/05/30 | 969.2 | 974.4 | 948.8 | 950.6 | -44.4 | -4.5% | 14,225,860 |
| 2022/05/27 | 978.5 | 999.1 | 977.2 | 995 | -13.5 | -1.3% | 10,684,420 |
| 2022/05/26 | 1,003 | 1,009 | 986.2 | 1,008.5 | +5 | +0.5% | 10,920,450 |
| 2022/05/25 | 998.4 | 1,010 | 994.1 | 1,003.5 | +5.5 | +0.6% | 9,005,240 |
| 2022/05/24 | 979.7 | 998 | 979.4 | 998 | +17.2 | +1.8% | 8,925,780 |
| 2022/05/23 | 984.3 | 992.9 | 976.7 | 980.8 | -18.5 | -1.9% | 8,654,910 |
| 2022/05/20 | 1,021.5 | 1,024 | 997.3 | 999.3 | -27.2 | -2.6% | 9,001,350 |
| 2022/05/19 | 1,043.5 | 1,044.5 | 1,021.5 | 1,026.5 | +37.3 | +3.8% | 12,312,070 |
| 2022/05/18 | 993.7 | 1,001.5 | 977.4 | 989.2 | -18.8 | -1.9% | 7,910,960 |
| 2022/05/17 | 1,017.5 | 1,025 | 1,003.5 | 1,008 | -8 | -0.8% | 4,721,620 |
| 2022/05/16 | 997 | 1,025 | 994 | 1,016 | -11 | -1.1% | 7,472,060 |
| 2022/05/13 | 1,065 | 1,067 | 1,021.5 | 1,027 | -55 | -5.1% | 10,016,500 |
| 2022/05/12 | 1,070 | 1,087.5 | 1,059.5 | 1,082 | +39 | +3.7% | 11,034,150 |
| 2022/05/11 | 1,058.5 | 1,063.5 | 1,038.5 | 1,043 | -4.5 | -0.4% | 10,452,020 |
| 2022/05/10 | 1,051.5 | 1,079.5 | 1,042 | 1,047.5 | +11.5 | +1.1% | 15,037,240 |
| 2022/05/09 | 1,011 | 1,037 | 1,006.5 | 1,036 | +48.2 | +4.9% | 13,464,850 |
| 2022/05/06 | 1,007.5 | 1,022 | 981.7 | 987.8 | -15.2 | -1.5% | 11,424,920 |
| 2022/05/02 | 1,008.5 | 1,017 | 991.6 | 1,003 | +3.9 | +0.4% | 14,059,960 |
| 2022/04/28 | 1,034 | 1,039.5 | 997.9 | 999.1 | -37.9 | -3.7% | 9,868,920 |
| 2022/04/27 | 1,050.5 | 1,061 | 1,034 | 1,037 | +26 | +2.6% | 10,355,140 |
| 2022/04/26 | 1,004 | 1,020.5 | 1,003.5 | 1,011 | -10.5 | -1% | 10,598,280 |
| 2022/04/25 | 1,024.5 | 1,028.5 | 1,007.5 | 1,021.5 | +37.9 | +3.9% | 10,540,630 |
| 2022/04/22 | 983.2 | 997.5 | 978.1 | 983.6 | +31.3 | +3.3% | 7,985,060 |
| 2022/04/21 | 974.4 | 974.4 | 950.3 | 952.3 | -23.1 | -2.4% | 6,954,820 |
| 2022/04/20 | 977.8 | 987.6 | 963.7 | 975.4 | -17.4 | -1.8% | 8,004,310 |
| 2022/04/19 | 985.1 | 1,009.5 | 984.1 | 992.8 | -14.7 | -1.5% | 6,478,370 |
| 2022/04/18 | 1,010 | 1,024.5 | 1,005 | 1,007.5 | +22.5 | +2.3% | 6,573,340 |
| 2022/04/15 | 1,004 | 1,009 | 977.7 | 985 | +4.7 | +0.5% | 9,703,920 |
| 2022/04/14 | 998 | 1,001.5 | 978.2 | 980.3 | -23.7 | -2.4% | 7,133,980 |
| 2022/04/13 | 1,039.5 | 1,042 | 1,002 | 1,004 | -42.5 | -4.1% | 12,627,890 |
| 2022/04/12 | 1,029.5 | 1,048.5 | 1,020 | 1,046.5 | +36.5 | +3.6% | 11,051,080 |
| 2022/04/11 | 1,006 | 1,017 | 996.2 | 1,010 | +11.7 | +1.2% | 10,484,130 |
| 2022/04/08 | 986 | 1,014 | 982 | 998.3 | -6.2 | -0.6% | 10,097,970 |
| 2022/04/07 | 999.2 | 1,010.5 | 998 | 1,004.5 | +32.6 | +3.4% | 8,212,110 |
| 2022/04/06 | 965.5 | 981.6 | 959.9 | 971.9 | +29.6 | +3.1% | 10,503,670 |
| 2022/04/05 | 931.5 | 951 | 930.6 | 942.3 | -4.2 | -0.4% | 6,083,130 |
| 2022/04/04 | 951.7 | 957 | 944.3 | 946.5 | -2.9 | -0.3% | 5,106,810 |
| 2022/04/01 | 955 | 969 | 945.5 | 949.4 | +9.4 | +1% | 11,026,710 |
601～
650
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
