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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 359 | 359 | 351.2 | 352.1 | -7 | -1.9% | 23,847,360 |
| 2024/06/07 | 359.7 | 361.1 | 357.5 | 359.1 | +0.8 | +0.2% | 20,189,390 |
| 2024/06/06 | 352.5 | 358.6 | 352.3 | 358.3 | -4.2 | -1.2% | 28,426,350 |
| 2024/06/05 | 360.8 | 365.1 | 360.4 | 362.5 | +6.5 | +1.8% | 20,236,910 |
| 2024/06/04 | 358.9 | 360.7 | 355.1 | 356 | +1.9 | +0.5% | 27,202,220 |
| 2024/06/03 | 357.5 | 358.1 | 352.3 | 354.1 | -8 | -2.2% | 30,268,140 |
| 2024/05/31 | 370 | 370.5 | 361.9 | 362.1 | -9.3 | -2.5% | 29,494,490 |
| 2024/05/30 | 375 | 379.7 | 370.2 | 371.4 | +9.5 | +2.6% | 24,358,770 |
| 2024/05/29 | 355.9 | 362.5 | 350.9 | 361.9 | +6 | +1.7% | 25,757,790 |
| 2024/05/28 | 355.5 | 358.2 | 353.8 | 355.9 | ±0 | ±0% | 15,637,870 |
| 2024/05/27 | 357.9 | 360 | 355.7 | 355.9 | -5 | -1.4% | 15,508,880 |
| 2024/05/24 | 364.7 | 365.5 | 358.5 | 360.9 | +9.2 | +2.6% | 29,061,600 |
| 2024/05/23 | 355.9 | 361.1 | 351.3 | 351.7 | -9.3 | -2.6% | 30,308,980 |
| 2024/05/22 | 356.1 | 361.6 | 356.1 | 361 | +6.1 | +1.7% | 22,458,850 |
| 2024/05/21 | 348.6 | 355.2 | 347.7 | 354.9 | +2.5 | +0.7% | 27,563,340 |
| 2024/05/20 | 358.8 | 359.9 | 345.9 | 352.4 | -5.6 | -1.6% | 41,181,450 |
| 2024/05/17 | 361.4 | 363 | 357.1 | 358 | +2.5 | +0.7% | 21,633,270 |
| 2024/05/16 | 359.1 | 363.6 | 355.1 | 355.5 | -10.3 | -2.8% | 30,520,100 |
| 2024/05/15 | 361.5 | 367 | 357.4 | 365.8 | -2 | -0.5% | 29,093,680 |
| 2024/05/14 | 368.9 | 372 | 364 | 367.8 | -2.2 | -0.6% | 28,909,700 |
| 2024/05/13 | 370 | 374.1 | 368 | 370 | +1.8 | +0.5% | 28,580,850 |
| 2024/05/10 | 364.3 | 371.1 | 358.8 | 368.2 | -3.7 | -1% | 36,279,280 |
| 2024/05/09 | 368.2 | 372.3 | 365.1 | 371.9 | +2.6 | +0.7% | 23,078,260 |
| 2024/05/08 | 360.7 | 370.6 | 359.3 | 369.3 | +10.5 | +2.9% | 27,133,100 |
| 2024/05/07 | 357.9 | 363.8 | 357.2 | 358.8 | -10.7 | -2.9% | 22,088,590 |
| 2024/05/02 | 373.4 | 375.3 | 367.4 | 369.5 | +0.4 | +0.1% | 24,355,560 |
| 2024/05/01 | 372.9 | 373.6 | 365.9 | 369.1 | +2.3 | +0.6% | 29,522,580 |
| 2024/04/30 | 367.6 | 371 | 362.4 | 366.8 | -8.8 | -2.3% | 32,489,330 |
| 2024/04/26 | 378.3 | 383.7 | 372.3 | 375.6 | -6.4 | -1.7% | 32,319,310 |
| 2024/04/25 | 375.5 | 382.6 | 374.4 | 382 | +15 | +4.1% | 32,227,210 |
| 2024/04/24 | 374.9 | 374.9 | 366.4 | 367 | -17.3 | -4.5% | 29,831,390 |
| 2024/04/23 | 379.6 | 387.7 | 378.9 | 384.3 | -1 | -0.3% | 22,165,110 |
| 2024/04/22 | 392.3 | 395.3 | 385.3 | 385.3 | -9 | -2.3% | 45,437,800 |
| 2024/04/19 | 384.4 | 401.5 | 384.3 | 394.3 | +19.3 | +5.1% | 57,605,030 |
| 2024/04/18 | 381.6 | 383.9 | 372.1 | 375 | -1.6 | -0.4% | 29,501,470 |
| 2024/04/17 | 364.8 | 377.3 | 364.6 | 376.6 | +8.9 | +2.4% | 37,619,700 |
| 2024/04/16 | 365 | 370.6 | 364 | 367.7 | +13.4 | +3.8% | 30,312,880 |
| 2024/04/15 | 357.9 | 361.6 | 354.3 | 354.3 | +5.8 | +1.7% | 27,903,370 |
| 2024/04/12 | 345 | 350.2 | 344.2 | 348.5 | -1.7 | -0.5% | 19,576,010 |
| 2024/04/11 | 356.1 | 357.2 | 349.8 | 350.2 | +2.1 | +0.6% | 23,443,960 |
| 2024/04/10 | 347.8 | 349.3 | 345.6 | 348.1 | +2.8 | +0.8% | 17,171,520 |
| 2024/04/09 | 349.4 | 350.1 | 344.8 | 345.3 | -7.3 | -2.1% | 20,323,900 |
| 2024/04/08 | 351.9 | 355.1 | 347.2 | 352.6 | -6.2 | -1.7% | 23,696,200 |
| 2024/04/05 | 355.8 | 362.7 | 354.6 | 358.8 | +14.6 | +4.2% | 36,944,160 |
| 2024/04/04 | 341.6 | 345 | 336.8 | 344.2 | -6.3 | -1.8% | 32,535,290 |
| 2024/04/03 | 350 | 355.1 | 347.9 | 350.5 | +6.3 | +1.8% | 32,384,590 |
| 2024/04/02 | 343 | 346.7 | 338.8 | 344.2 | -0.6 | -0.2% | 28,776,790 |
| 2024/04/01 | 330.2 | 346.8 | 329.6 | 344.8 | +10.6 | +3.2% | 33,170,140 |
| 2024/03/29 | 336.1 | 337.4 | 333 | 334.2 | -5 | -1.5% | 22,934,330 |
| 2024/03/28 | 335.7 | 341 | 334 | 339.2 | +5.7 | +1.7% | 18,499,140 |
201～
250
件表示中 / 2540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
