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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 967 | 971.1 | 958.8 | 967.3 | -14.7 | -1.5% | 11,555,720 |
| 2022/01/14 | 983.6 | 997.8 | 976.1 | 982 | +23.9 | +2.5% | 14,913,630 |
| 2022/01/13 | 946.4 | 959.3 | 946 | 958.1 | +20.3 | +2.2% | 8,830,680 |
| 2022/01/12 | 956.3 | 958 | 936.4 | 937.8 | -40.3 | -4.1% | 11,353,250 |
| 2022/01/11 | 967.1 | 986.9 | 959.5 | 978.1 | +19 | +2% | 15,059,610 |
| 2022/01/07 | 944 | 972.9 | 937.6 | 959.1 | +0.6 | +0.1% | 15,486,490 |
| 2022/01/06 | 923.2 | 958.7 | 919.7 | 958.5 | +51.7 | +5.7% | 12,780,140 |
| 2022/01/05 | 910.3 | 915.3 | 903.2 | 906.8 | -3.3 | -0.4% | 5,250,560 |
| 2022/01/04 | 925.7 | 931.6 | 908 | 910.1 | -30.6 | -3.3% | 11,385,260 |
| 2021/12/30 | 942.1 | 956.6 | 934.6 | 940.7 | +4.7 | +0.5% | 4,434,570 |
| 2021/12/29 | 928.4 | 946.7 | 922.2 | 936 | +8.7 | +0.9% | 3,994,730 |
| 2021/12/28 | 937 | 939.4 | 922.6 | 927.3 | -24.7 | -2.6% | 4,771,480 |
| 2021/12/27 | 945.3 | 953.8 | 944.4 | 952 | +7.7 | +0.8% | 5,974,480 |
| 2021/12/24 | 943.2 | 946.2 | 940 | 944.3 | -0.9 | -0.1% | 9,254,470 |
| 2021/12/23 | 950.6 | 955.3 | 945.2 | 945.2 | -16.8 | -1.7% | 6,837,040 |
| 2021/12/22 | 955.7 | 966.7 | 952.6 | 962 | -1.5 | -0.2% | 5,041,340 |
| 2021/12/21 | 976.1 | 985.3 | 963.1 | 963.5 | -43.5 | -4.3% | 13,436,480 |
| 2021/12/20 | 980.9 | 1,009 | 971.3 | 1,007 | +41.1 | +4.3% | 9,308,140 |
| 2021/12/17 | 945.2 | 967.4 | 941.3 | 965.9 | +35.7 | +3.8% | 14,596,880 |
| 2021/12/16 | 935 | 951.1 | 930.2 | 930.2 | -40.7 | -4.2% | 14,043,590 |
| 2021/12/15 | 980.3 | 981.1 | 968.6 | 970.9 | -3.5 | -0.4% | 15,561,440 |
| 2021/12/14 | 967.8 | 983.8 | 958.1 | 974.4 | +14.7 | +1.5% | 20,373,730 |
| 2021/12/13 | 952.8 | 964.1 | 950.2 | 959.7 | -15.4 | -1.6% | 17,986,430 |
| 2021/12/10 | 967.3 | 978.3 | 957.7 | 975.1 | +21.8 | +2.3% | 15,253,320 |
| 2021/12/09 | 950.2 | 954.8 | 944 | 953.3 | +6.9 | +0.7% | 3,413,750 |
| 2021/12/08 | 950.1 | 964.4 | 944.5 | 946.4 | -18.7 | -1.9% | 19,626,220 |
| 2021/12/07 | 994.2 | 1,011.5 | 963.9 | 965.1 | -50.4 | -5% | 15,921,680 |
| 2021/12/06 | 1,009 | 1,031.5 | 1,008 | 1,015.5 | +7.5 | +0.7% | 14,573,380 |
| 2021/12/03 | 1,020 | 1,040.5 | 1,007.5 | 1,008 | -19 | -1.9% | 17,067,450 |
| 2021/12/02 | 1,038.5 | 1,039 | 1,013.5 | 1,027 | +10 | +1% | 17,870,630 |
| 2021/12/01 | 1,020.5 | 1,042 | 1,001.5 | 1,017 | -10.5 | -1% | 13,676,310 |
| 2021/11/30 | 965 | 1,027.5 | 963 | 1,027.5 | +32.5 | +3.3% | 20,523,720 |
| 2021/11/29 | 985.7 | 1,001 | 960.1 | 995 | +33 | +3.4% | 24,629,530 |
| 2021/11/26 | 926 | 972 | 926 | 962 | +46 | +5% | 24,208,900 |
| 2021/11/25 | 919 | 920 | 911 | 916 | -12 | -1.3% | 9,371,090 |
| 2021/11/24 | 907 | 935 | 901 | 928 | +29 | +3.2% | 24,189,560 |
| 2021/11/22 | 910 | 915 | 898 | 899 | -2 | -0.2% | 15,092,270 |
| 2021/11/19 | 911 | 912 | 900 | 901 | -10 | -1.1% | 16,345,580 |
| 2021/11/18 | 912 | 923 | 903 | 911 | +6 | +0.7% | 18,687,790 |
| 2021/11/17 | 894 | 910 | 892 | 905 | +5 | +0.6% | 10,352,710 |
| 2021/11/16 | 903 | 906 | 888 | 900 | ±0 | ±0% | 8,155,310 |
| 2021/11/15 | 900 | 905 | 896 | 900 | -11 | -1.2% | 4,609,260 |
| 2021/11/12 | 923 | 924 | 907 | 911 | -23 | -2.5% | 11,460,400 |
| 2021/11/11 | 949 | 949 | 928 | 934 | -9 | -1% | 14,192,730 |
| 2021/11/10 | 937 | 945 | 931 | 943 | +11 | +1.2% | 19,124,120 |
| 2021/11/09 | 909 | 935 | 899 | 932 | +14 | +1.5% | 14,615,720 |
| 2021/11/08 | 902 | 918 | 902 | 918 | +6 | +0.7% | 5,353,880 |
| 2021/11/05 | 901 | 918 | 899 | 912 | +11 | +1.2% | 12,584,540 |
| 2021/11/04 | 897 | 906 | 895 | 901 | -17 | -1.9% | 7,128,500 |
| 2021/11/02 | 918 | 922 | 912 | 918 | +8 | +0.9% | 5,944,560 |
701～
750
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
