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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 328.8 | 333.4 | 327.2 | 328.6 | +5.2 | +1.6% | 30,687,740 |
| 2024/08/23 | 326.6 | 329.6 | 323.1 | 323.4 | -3.6 | -1.1% | 33,351,490 |
| 2024/08/22 | 330.3 | 332.6 | 323.3 | 327 | -3.8 | -1.1% | 40,270,410 |
| 2024/08/21 | 336.5 | 337.5 | 330.1 | 330.8 | +2.3 | +0.7% | 37,908,230 |
| 2024/08/20 | 333.3 | 335.8 | 326.1 | 328.5 | -14.7 | -4.3% | 56,965,860 |
| 2024/08/19 | 334.7 | 343.4 | 329.3 | 343.2 | +13.9 | +4.2% | 57,141,840 |
| 2024/08/16 | 339.2 | 341.3 | 328.9 | 329.3 | -28.5 | -8% | 58,000,610 |
| 2024/08/15 | 364.1 | 364.2 | 353.5 | 357.8 | -4.5 | -1.2% | 41,920,090 |
| 2024/08/14 | 359.8 | 370.2 | 357.4 | 362.3 | -4.6 | -1.3% | 47,574,640 |
| 2024/08/13 | 378.6 | 379.3 | 366.9 | 366.9 | -25.4 | -6.5% | 41,805,630 |
| 2024/08/09 | 382 | 407.6 | 377.8 | 392.3 | -5.7 | -1.4% | 44,831,050 |
| 2024/08/08 | 404.7 | 414.3 | 385.5 | 398 | +5.4 | +1.4% | 37,789,750 |
| 2024/08/07 | 428 | 428.1 | 373.7 | 392.6 | -11.4 | -2.8% | 72,552,400 |
| 2024/08/06 | 428 | 440.2 | 404 | 404 | -80 | -16.5% | 76,778,080 |
| 2024/08/05 | 451.6 | 484 | 440.3 | 484 | +80 | +19.8% | 79,424,840 |
| 2024/08/02 | 392 | 405 | 389.8 | 404 | +41.8 | +11.5% | 47,505,000 |
| 2024/08/01 | 351.3 | 368.8 | 350.7 | 362.2 | +17.5 | +5.1% | 39,743,800 |
| 2024/07/31 | 365.8 | 366.3 | 343.3 | 344.7 | -11.1 | -3.1% | 78,659,670 |
| 2024/07/30 | 360 | 364 | 355.6 | 355.8 | +0.1 | ±0% | 21,245,620 |
| 2024/07/29 | 361.2 | 361.4 | 351.8 | 355.7 | -17.1 | -4.6% | 38,335,940 |
| 2024/07/26 | 369 | 373.6 | 363.8 | 372.8 | +3.9 | +1.1% | 42,932,690 |
| 2024/07/25 | 362.8 | 369.6 | 361.1 | 368.9 | +22.1 | +6.4% | 76,341,340 |
| 2024/07/24 | 343.2 | 347.2 | 337.8 | 346.8 | +8.1 | +2.4% | 36,794,710 |
| 2024/07/23 | 333.4 | 340 | 332.8 | 338.7 | -0.3 | -0.1% | 21,647,250 |
| 2024/07/22 | 333.4 | 339.9 | 332.7 | 339 | +8.5 | +2.6% | 31,859,570 |
| 2024/07/19 | 331.1 | 334.7 | 328.4 | 330.5 | +0.5 | +0.2% | 30,489,810 |
| 2024/07/18 | 329.9 | 330 | 325.2 | 330 | +15 | +4.8% | 37,998,400 |
| 2024/07/17 | 309 | 315.6 | 309 | 315 | +2.5 | +0.8% | 26,272,180 |
| 2024/07/16 | 311 | 313.2 | 308.4 | 312.5 | -0.8 | -0.3% | 27,137,680 |
| 2024/07/12 | 308.1 | 313.6 | 307 | 313.3 | +14.8 | +5% | 47,950,950 |
| 2024/07/11 | 296.1 | 300.7 | 296 | 298.5 | -5.6 | -1.8% | 32,007,280 |
| 2024/07/10 | 310 | 310.8 | 303.8 | 304.1 | -3.7 | -1.2% | 42,860,280 |
| 2024/07/09 | 318.1 | 318.4 | 305.5 | 307.8 | -12.4 | -3.9% | 53,251,350 |
| 2024/07/08 | 319.8 | 321.1 | 316 | 320.2 | +0.4 | +0.1% | 30,945,510 |
| 2024/07/05 | 318.5 | 321.7 | 316 | 319.8 | +1 | +0.3% | 30,709,530 |
| 2024/07/04 | 322.2 | 324.1 | 318.2 | 318.8 | -5.3 | -1.6% | 28,424,810 |
| 2024/07/03 | 330.7 | 331.3 | 322.4 | 324.1 | -8.9 | -2.7% | 40,747,690 |
| 2024/07/02 | 342.5 | 343.5 | 332 | 333 | -7.7 | -2.3% | 40,011,540 |
| 2024/07/01 | 337 | 342.1 | 335 | 340.7 | -1 | -0.3% | 27,310,830 |
| 2024/06/28 | 341.6 | 343.1 | 337.6 | 341.7 | -4.6 | -1.3% | 32,010,090 |
| 2024/06/27 | 345.1 | 348.1 | 344.1 | 346.3 | +6.5 | +1.9% | 22,986,390 |
| 2024/06/26 | 345.3 | 348.2 | 338 | 339.8 | -9.1 | -2.6% | 49,093,820 |
| 2024/06/25 | 356.2 | 357.1 | 348.2 | 348.9 | -7.5 | -2.1% | 30,636,190 |
| 2024/06/24 | 362.1 | 363.5 | 354.2 | 356.4 | -3.2 | -0.9% | 31,983,670 |
| 2024/06/21 | 359.4 | 361.1 | 356.3 | 359.6 | +0.6 | +0.2% | 25,866,820 |
| 2024/06/20 | 363.8 | 366.3 | 359 | 359 | -2.4 | -0.7% | 18,754,640 |
| 2024/06/19 | 359.1 | 362.8 | 356.1 | 361.4 | -1.5 | -0.4% | 23,214,330 |
| 2024/06/18 | 362.4 | 365.2 | 361.5 | 362.9 | -7 | -1.9% | 20,395,810 |
| 2024/06/17 | 363.1 | 372.5 | 363.1 | 369.9 | +13.7 | +3.8% | 28,970,150 |
| 2024/06/14 | 360.3 | 361.4 | 352.4 | 356.2 | -2.2 | -0.6% | 28,166,060 |
151～
200
件表示中 / 2543件
類似銘柄と比較する
現在ご覧いただいている「日経ベア２」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
