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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 925.5 | 935.7 | 923.8 | 927 | +22.1 | +2.4% | 14,687,500 |
| 2022/10/14 | 923.2 | 928.3 | 899.3 | 904.9 | -63.3 | -6.5% | 18,669,980 |
| 2022/10/13 | 956.4 | 968.5 | 956.4 | 968.2 | +11.1 | +1.2% | 7,791,870 |
| 2022/10/12 | 960.8 | 964.1 | 950.1 | 957.1 | +0.8 | +0.1% | 6,984,640 |
| 2022/10/11 | 945.6 | 959.1 | 936.6 | 956.3 | +47.3 | +5.2% | 13,445,730 |
| 2022/10/07 | 918 | 920.4 | 903.7 | 909 | +13.7 | +1.5% | 10,271,710 |
| 2022/10/06 | 907.3 | 907.6 | 890.8 | 895.3 | -14.6 | -1.6% | 12,228,310 |
| 2022/10/05 | 905.4 | 915.9 | 904 | 909.9 | -7.4 | -0.8% | 10,833,890 |
| 2022/10/04 | 937.1 | 943.1 | 917.3 | 917.3 | -59.1 | -6.1% | 13,792,820 |
| 2022/10/03 | 1,012 | 1,021 | 974.9 | 976.4 | -24.1 | -2.4% | 19,888,480 |
| 2022/09/30 | 979.6 | 1,006.5 | 975.8 | 1,000.5 | +43.9 | +4.6% | 20,856,490 |
| 2022/09/29 | 956.8 | 974.1 | 955 | 956.6 | -42.3 | -4.2% | 18,304,510 |
| 2022/09/28 | 974.1 | 1,013.5 | 970.4 | 998.9 | +31.4 | +3.2% | 23,392,670 |
| 2022/09/27 | 967 | 971.7 | 959.6 | 967.5 | -9.7 | -1% | 11,099,570 |
| 2022/09/26 | 961.4 | 978.7 | 956.7 | 977.2 | +49.9 | +5.4% | 16,828,290 |
| 2022/09/22 | 931.8 | 942 | 925.3 | 927.3 | +10.5 | +1.1% | 16,781,200 |
| 2022/09/21 | 907.4 | 918.9 | 907.3 | 916.8 | +24.4 | +2.7% | 17,214,850 |
| 2022/09/20 | 882 | 897.2 | 878.3 | 892.4 | -9.2 | -1% | 10,630,500 |
| 2022/09/16 | 896.9 | 904.2 | 896 | 901.6 | +19.7 | +2.2% | 13,437,280 |
| 2022/09/15 | 881.1 | 886.5 | 877.2 | 881.9 | -2 | -0.2% | 8,781,950 |
| 2022/09/14 | 885.6 | 887.1 | 872.6 | 883.9 | +45.9 | +5.5% | 17,079,940 |
| 2022/09/13 | 840.7 | 843.1 | 835.2 | 838 | -4.7 | -0.6% | 6,455,620 |
| 2022/09/12 | 845 | 848.8 | 837.6 | 842.7 | -18.9 | -2.2% | 10,158,330 |
| 2022/09/09 | 861.5 | 870.6 | 858 | 861.6 | -10.4 | -1.2% | 7,528,390 |
| 2022/09/08 | 892.3 | 893.9 | 871 | 872 | -42.1 | -4.6% | 12,096,170 |
| 2022/09/07 | 907.5 | 925.7 | 906.4 | 914.1 | +11.6 | +1.3% | 8,729,030 |
| 2022/09/06 | 898.9 | 906.4 | 889.8 | 902.5 | +0.4 | ±0% | 10,201,590 |
| 2022/09/05 | 905.5 | 909.6 | 899.1 | 902.1 | +1.1 | +0.1% | 8,678,830 |
| 2022/09/02 | 894 | 905.6 | 893.4 | 901 | +1.6 | +0.2% | 11,239,370 |
| 2022/09/01 | 891 | 904.7 | 889.6 | 899.4 | +25.9 | +3% | 13,333,230 |
| 2022/08/31 | 884 | 885.2 | 872.3 | 873.5 | +7.1 | +0.8% | 14,380,860 |
| 2022/08/30 | 875 | 883.2 | 864.7 | 866.4 | -21.7 | -2.4% | 15,402,660 |
| 2022/08/29 | 884.7 | 893.4 | 882.5 | 888.1 | +44.6 | +5.3% | 18,795,320 |
| 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 |
701～
750
件表示中 / 2636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
