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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 924.9 | 933.6 | 920.8 | 932.8 | -5 | -0.5% | 12,303,820 |
| 2022/12/26 | 945 | 945 | 934 | 937.8 | -11.6 | -1.2% | 8,433,420 |
| 2022/12/23 | 947.8 | 958.9 | 945.5 | 949.4 | +19 | +2% | 14,251,330 |
| 2022/12/22 | 924.5 | 937.9 | 923.8 | 930.4 | -9.1 | -1% | 12,918,140 |
| 2022/12/21 | 927.4 | 947.2 | 922.6 | 939.5 | +14.3 | +1.5% | 25,031,790 |
| 2022/12/20 | 880.3 | 936.1 | 875.9 | 925.2 | +43 | +4.9% | 25,511,600 |
| 2022/12/19 | 879 | 887.6 | 875.5 | 882.2 | +18.2 | +2.1% | 11,456,970 |
| 2022/12/16 | 858.3 | 865.9 | 853.4 | 864 | +30.1 | +3.6% | 17,286,210 |
| 2022/12/15 | 835.7 | 836.4 | 826 | 833.9 | +7.9 | +1% | 7,042,720 |
| 2022/12/14 | 834.4 | 836.7 | 824.2 | 826 | -12.3 | -1.5% | 12,577,540 |
| 2022/12/13 | 832.6 | 842 | 829.4 | 838.3 | -7.8 | -0.9% | 8,758,100 |
| 2022/12/12 | 853.2 | 853.4 | 844.7 | 846.1 | +4.3 | +0.5% | 9,031,820 |
| 2022/12/09 | 855.2 | 858.1 | 839.3 | 841.8 | -21.1 | -2.4% | 15,045,550 |
| 2022/12/08 | 860 | 873.3 | 858.6 | 862.9 | +7.1 | +0.8% | 12,364,140 |
| 2022/12/07 | 857 | 858.6 | 850.1 | 855.8 | +11.9 | +1.4% | 12,177,650 |
| 2022/12/06 | 856.1 | 856.1 | 841.2 | 843.9 | -4.2 | -0.5% | 12,616,430 |
| 2022/12/05 | 850.3 | 856 | 845.6 | 848.1 | -2.9 | -0.3% | 11,071,000 |
| 2022/12/02 | 835.7 | 857.4 | 835.7 | 851 | +27.6 | +3.4% | 14,596,370 |
| 2022/12/01 | 810.8 | 824.4 | 810.8 | 823.4 | -16.7 | -2% | 16,753,500 |
| 2022/11/30 | 843.4 | 849.7 | 840.1 | 840.1 | +4.6 | +0.6% | 8,594,800 |
| 2022/11/29 | 838 | 844 | 834.8 | 835.5 | +5.4 | +0.7% | 12,928,240 |
| 2022/11/28 | 825 | 836 | 823.8 | 830.1 | +9.1 | +1.1% | 12,942,330 |
| 2022/11/25 | 816.5 | 823 | 815.9 | 821 | +4.2 | +0.5% | 12,659,580 |
| 2022/11/24 | 813.1 | 816.8 | 809.2 | 816.8 | -14.5 | -1.7% | 15,357,010 |
| 2022/11/22 | 836.8 | 837 | 827 | 831.3 | -11.4 | -1.4% | 16,159,990 |
| 2022/11/21 | 841.2 | 848.4 | 838.8 | 842.7 | -2.5 | -0.3% | 10,011,270 |
| 2022/11/18 | 840.4 | 846.6 | 836 | 845.2 | +2.2 | +0.3% | 13,129,930 |
| 2022/11/17 | 844.5 | 844.9 | 837.5 | 843 | +5.8 | +0.7% | 13,647,860 |
| 2022/11/16 | 839.9 | 855.2 | 834.7 | 837.2 | -2.6 | -0.3% | 17,019,330 |
| 2022/11/15 | 845.1 | 845.8 | 836.9 | 839.8 | -0.9 | -0.1% | 13,868,180 |
| 2022/11/14 | 829.3 | 841 | 826.1 | 840.7 | +15.3 | +1.9% | 15,389,430 |
| 2022/11/11 | 831.2 | 835.3 | 820 | 825.4 | -50.7 | -5.8% | 17,597,570 |
| 2022/11/10 | 876.8 | 882 | 874.7 | 876.1 | +16.8 | +2% | 12,593,190 |
| 2022/11/09 | 847 | 861.6 | 846 | 859.3 | +8.4 | +1% | 12,106,460 |
| 2022/11/08 | 861.4 | 861.5 | 845.9 | 850.9 | -21.5 | -2.5% | 15,346,240 |
| 2022/11/07 | 880.5 | 884.1 | 869.4 | 872.4 | -22.6 | -2.5% | 14,327,260 |
| 2022/11/04 | 890.6 | 905.3 | 886 | 895 | +30.8 | +3.6% | 16,101,460 |
| 2022/11/02 | 870.1 | 870.5 | 863.6 | 864.2 | -0.4 | ±0% | 9,864,750 |
| 2022/11/01 | 868.8 | 874.1 | 864.5 | 864.6 | -5.9 | -0.7% | 11,847,620 |
| 2022/10/31 | 877.1 | 882.5 | 870.1 | 870.5 | -31.7 | -3.5% | 13,267,280 |
| 2022/10/28 | 906.3 | 911.2 | 892.2 | 902.2 | +14.7 | +1.7% | 13,987,550 |
| 2022/10/27 | 883 | 888 | 880.5 | 887.5 | +5.4 | +0.6% | 12,473,700 |
| 2022/10/26 | 883.2 | 883.6 | 871.9 | 882.1 | -12.5 | -1.4% | 13,195,490 |
| 2022/10/25 | 898.9 | 904.9 | 888 | 894.6 | -16.7 | -1.8% | 14,872,060 |
| 2022/10/24 | 890.5 | 911.8 | 889.5 | 911.3 | -7.3 | -0.8% | 13,467,290 |
| 2022/10/21 | 915 | 919 | 912 | 918.6 | +9.3 | +1% | 11,204,620 |
| 2022/10/20 | 908.9 | 919.2 | 904.6 | 909.3 | +15.4 | +1.7% | 15,688,750 |
| 2022/10/19 | 896.4 | 898.3 | 886.2 | 893.9 | -5.4 | -0.6% | 8,759,060 |
| 2022/10/18 | 897 | 917.7 | 896.8 | 899.3 | -27.7 | -3% | 15,906,170 |
| 2022/10/17 | 925.5 | 935.7 | 923.8 | 927 | +22.1 | +2.4% | 14,687,500 |
651～
700
件表示中 / 2635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
