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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 939.4 | 957.6 | 939.4 | 947.2 | +9.7 | +1% | 8,716,140 |
| 2022/03/25 | 922.7 | 948.7 | 921.2 | 937.5 | +0.4 | ±0% | 16,087,550 |
| 2022/03/24 | 966 | 970.9 | 937.1 | 937.1 | -4.8 | -0.5% | 15,951,420 |
| 2022/03/23 | 966.9 | 969.5 | 941.9 | 941.9 | -60.6 | -6% | 18,830,110 |
| 2022/03/22 | 1,009 | 1,011.5 | 998.2 | 1,002.5 | -31.5 | -3% | 10,333,710 |
| 2022/03/18 | 1,050 | 1,053.5 | 1,031.5 | 1,034 | -16 | -1.5% | 13,209,930 |
| 2022/03/17 | 1,063.5 | 1,072.5 | 1,044.5 | 1,050 | -79 | -7% | 17,022,370 |
| 2022/03/16 | 1,145.5 | 1,156 | 1,122 | 1,129 | -37 | -3.2% | 12,101,670 |
| 2022/03/15 | 1,179 | 1,179 | 1,158.5 | 1,166 | -3.5 | -0.3% | 12,441,750 |
| 2022/03/14 | 1,164.5 | 1,171 | 1,139 | 1,169.5 | -13.5 | -1.1% | 12,233,440 |
| 2022/03/11 | 1,160 | 1,201 | 1,156.5 | 1,183 | +43 | +3.8% | 17,094,350 |
| 2022/03/10 | 1,167.5 | 1,169.5 | 1,134.5 | 1,140 | -95 | -7.7% | 15,717,670 |
| 2022/03/09 | 1,218 | 1,239 | 1,198.5 | 1,235 | +5.5 | +0.4% | 14,650,770 |
| 2022/03/08 | 1,217 | 1,232.5 | 1,180.5 | 1,229.5 | +42.5 | +3.6% | 21,122,970 |
| 2022/03/07 | 1,172.5 | 1,208 | 1,167 | 1,187 | +63.5 | +5.7% | 18,277,710 |
| 2022/03/04 | 1,088.5 | 1,141 | 1,087 | 1,123.5 | +49.5 | +4.6% | 28,175,920 |
| 2022/03/03 | 1,067 | 1,082.5 | 1,063.5 | 1,074 | -18 | -1.6% | 10,824,330 |
| 2022/03/02 | 1,086.5 | 1,097.5 | 1,076 | 1,092 | +35 | +3.3% | 11,841,200 |
| 2022/03/01 | 1,056 | 1,058 | 1,042.5 | 1,057 | -25 | -2.3% | 7,608,890 |
| 2022/02/28 | 1,089 | 1,104.5 | 1,072 | 1,082 | -6 | -0.6% | 14,291,560 |
| 2022/02/25 | 1,105.5 | 1,110 | 1,086.5 | 1,088 | -44.5 | -3.9% | 12,240,150 |
| 2022/02/24 | 1,109 | 1,149 | 1,100 | 1,132.5 | +41 | +3.8% | 22,981,530 |
| 2022/02/22 | 1,096.5 | 1,109 | 1,084.5 | 1,091.5 | +36 | +3.4% | 17,447,390 |
| 2022/02/21 | 1,081 | 1,084 | 1,049.5 | 1,055.5 | +15 | +1.4% | 12,935,870 |
| 2022/02/18 | 1,060 | 1,065 | 1,032 | 1,040.5 | +10 | +1% | 12,224,690 |
| 2022/02/17 | 1,019 | 1,043.5 | 1,016 | 1,030.5 | +16 | +1.6% | 11,549,480 |
| 2022/02/16 | 1,018 | 1,025 | 1,014 | 1,014.5 | -49 | -4.6% | 9,813,980 |
| 2022/02/15 | 1,042.5 | 1,074.5 | 1,039.5 | 1,063.5 | +18 | +1.7% | 12,441,730 |
| 2022/02/14 | 1,042.5 | 1,056 | 1,038 | 1,045.5 | +45.5 | +4.6% | 9,157,110 |
| 2022/02/10 | 989.8 | 1,010.5 | 987.9 | 1,000 | -9.5 | -0.9% | 8,921,160 |
| 2022/02/09 | 1,016 | 1,023 | 1,006.5 | 1,009.5 | -22.5 | -2.2% | 9,066,360 |
| 2022/02/08 | 1,032 | 1,032.5 | 1,018.5 | 1,032 | -3.5 | -0.3% | 10,358,540 |
| 2022/02/07 | 1,032.5 | 1,047 | 1,030 | 1,035.5 | +13.5 | +1.3% | 6,984,380 |
| 2022/02/04 | 1,044.5 | 1,049 | 1,020 | 1,022 | -13 | -1.3% | 11,951,790 |
| 2022/02/03 | 1,036.5 | 1,041.5 | 1,030.5 | 1,035 | +20 | +2% | 9,350,250 |
| 2022/02/02 | 1,033 | 1,033 | 1,012.5 | 1,015 | -35 | -3.3% | 14,047,480 |
| 2022/02/01 | 1,032 | 1,055.5 | 1,024 | 1,050 | -4.5 | -0.4% | 11,086,230 |
| 2022/01/31 | 1,082 | 1,094.5 | 1,045.5 | 1,054.5 | -23.5 | -2.2% | 12,213,240 |
| 2022/01/28 | 1,097 | 1,116 | 1,075.5 | 1,078 | -49 | -4.3% | 15,555,700 |
| 2022/01/27 | 1,048.5 | 1,135.5 | 1,045.5 | 1,127 | +67 | +6.3% | 17,969,590 |
| 2022/01/26 | 1,052 | 1,072.5 | 1,046.5 | 1,060 | +7.5 | +0.7% | 11,718,780 |
| 2022/01/25 | 1,026.5 | 1,069 | 1,025 | 1,052.5 | +35 | +3.4% | 15,289,780 |
| 2022/01/24 | 1,044 | 1,046.5 | 1,014.5 | 1,017.5 | -4 | -0.4% | 12,960,810 |
| 2022/01/21 | 1,042.5 | 1,050.5 | 1,017 | 1,021.5 | +17.5 | +1.7% | 17,391,890 |
| 2022/01/20 | 1,035 | 1,046 | 995.9 | 1,004 | -24.5 | -2.4% | 25,872,980 |
| 2022/01/19 | 1,003.5 | 1,037.5 | 998.2 | 1,028.5 | +55.2 | +5.7% | 21,279,900 |
| 2022/01/18 | 959.1 | 981.3 | 943.1 | 973.3 | +6 | +0.6% | 17,622,980 |
| 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 |
751～
800
件表示中 / 2550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
