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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 570 | 570 | 557.3 | 561.4 | -3.6 | -0.6% | 13,227,270 |
| 2023/08/31 | 574.6 | 574.6 | 562.5 | 565 | -10.6 | -1.8% | 10,957,870 |
| 2023/08/30 | 572.4 | 576.8 | 567.3 | 575.6 | -5.2 | -0.9% | 12,941,590 |
| 2023/08/29 | 577.8 | 581.5 | 574 | 580.8 | -0.8 | -0.1% | 9,220,990 |
| 2023/08/28 | 591.2 | 593.3 | 580.5 | 581.6 | -20.9 | -3.5% | 14,508,690 |
| 2023/08/25 | 597 | 605.2 | 594.8 | 602.5 | +23.1 | +4% | 15,094,310 |
| 2023/08/24 | 582.2 | 587.3 | 578.3 | 579.4 | -8.7 | -1.5% | 9,852,140 |
| 2023/08/23 | 599.9 | 600.2 | 588.1 | 588.1 | -6.4 | -1.1% | 12,031,640 |
| 2023/08/22 | 596.8 | 601.4 | 593 | 594.5 | -12.3 | -2% | 12,781,370 |
| 2023/08/21 | 606.7 | 612.5 | 598.6 | 606.8 | -3.4 | -0.6% | 15,318,270 |
| 2023/08/18 | 617.6 | 617.7 | 603.3 | 610.2 | +5.2 | +0.9% | 18,091,370 |
| 2023/08/17 | 603.8 | 616.3 | 601 | 605 | +7 | +1.2% | 20,038,150 |
| 2023/08/16 | 594.2 | 598.8 | 590.2 | 598 | +16.4 | +2.8% | 15,524,630 |
| 2023/08/15 | 577.5 | 582.5 | 575.8 | 581.6 | -5.9 | -1% | 11,420,380 |
| 2023/08/14 | 573.5 | 589.3 | 568.7 | 587.5 | +14.4 | +2.5% | 15,691,930 |
| 2023/08/10 | 588.8 | 590 | 572.6 | 573.1 | -10.3 | -1.8% | 13,097,840 |
| 2023/08/09 | 580.9 | 584.7 | 576.2 | 583.4 | +5.6 | +1% | 10,440,990 |
| 2023/08/08 | 575.9 | 582.7 | 571.6 | 577.8 | -3.9 | -0.7% | 9,691,930 |
| 2023/08/07 | 594.4 | 598 | 580 | 581.7 | -3.3 | -0.6% | 13,338,430 |
| 2023/08/04 | 590.5 | 594.1 | 580.2 | 585 | -0.2 | ±0% | 17,890,770 |
| 2023/08/03 | 577.7 | 586 | 575.2 | 585.2 | +18.7 | +3.3% | 15,973,760 |
| 2023/08/02 | 553.7 | 569.2 | 553.1 | 566.5 | +24.8 | +4.6% | 18,835,640 |
| 2023/08/01 | 548.4 | 550.4 | 541.1 | 541.7 | -9 | -1.6% | 12,519,360 |
| 2023/07/31 | 556.5 | 557.5 | 543.7 | 550.7 | -15.8 | -2.8% | 18,578,970 |
| 2023/07/28 | 579.5 | 591.3 | 562.5 | 566.5 | +5.6 | +1% | 23,825,610 |
| 2023/07/27 | 575.5 | 577.1 | 559.8 | 560.9 | -8.2 | -1.4% | 12,746,430 |
| 2023/07/26 | 569.2 | 576.1 | 567.5 | 569.1 | -0.1 | ±0% | 9,898,450 |
| 2023/07/25 | 567.9 | 575.1 | 567.5 | 569.2 | +0.7 | +0.1% | 10,104,140 |
| 2023/07/24 | 572.2 | 573.7 | 564.8 | 568.5 | -13.7 | -2.4% | 14,079,360 |
| 2023/07/21 | 584.3 | 591 | 577.3 | 582.2 | +5.4 | +0.9% | 16,893,730 |
| 2023/07/20 | 565.2 | 577.3 | 563.8 | 576.8 | +12.7 | +2.3% | 14,194,620 |
| 2023/07/19 | 566.4 | 571 | 563.4 | 564.1 | -12.3 | -2.1% | 14,673,240 |
| 2023/07/18 | 578.5 | 582.9 | 569.1 | 576.4 | -3.3 | -0.6% | 13,408,000 |
| 2023/07/14 | 568 | 586.9 | 568 | 579.7 | ±0 | ±0% | 19,162,420 |
| 2023/07/13 | 591.6 | 597.8 | 577.4 | 579.7 | -18.3 | -3.1% | 18,056,250 |
| 2023/07/12 | 583.7 | 603.6 | 583.7 | 598 | +10 | +1.7% | 23,842,080 |
| 2023/07/11 | 579.9 | 592.9 | 578.3 | 588 | +0.6 | +0.1% | 18,496,300 |
| 2023/07/10 | 581.8 | 593.7 | 575.5 | 587.4 | +6.3 | +1.1% | 27,076,450 |
| 2023/07/07 | 579.3 | 584.4 | 569.9 | 581.1 | +11.8 | +2.1% | 25,618,610 |
| 2023/07/06 | 560.1 | 573.3 | 558.9 | 569.3 | +19.2 | +3.5% | 24,090,480 |
| 2023/07/05 | 555.1 | 560 | 548.3 | 550.1 | +2.4 | +0.4% | 13,286,040 |
| 2023/07/04 | 544.8 | 550 | 543.3 | 547.7 | +10.8 | +2% | 13,628,610 |
| 2023/07/03 | 541.8 | 544.2 | 536.1 | 536.9 | -17.9 | -3.2% | 19,576,410 |
| 2023/06/30 | 558.7 | 564.6 | 553.7 | 554.8 | +1.1 | +0.2% | 14,228,490 |
| 2023/06/29 | 552.2 | 555.9 | 543.7 | 553.7 | -4 | -0.7% | 21,615,110 |
| 2023/06/28 | 570.5 | 576 | 557.1 | 557.7 | -22.2 | -3.8% | 17,840,450 |
| 2023/06/27 | 576 | 587.9 | 574.4 | 579.9 | +6.1 | +1.1% | 20,066,700 |
| 2023/06/26 | 577 | 585 | 567.2 | 573.8 | +1.8 | +0.3% | 18,620,200 |
| 2023/06/23 | 547.7 | 578.3 | 545.9 | 572 | +17.1 | +3.1% | 29,642,270 |
| 2023/06/22 | 550 | 556.3 | 542.8 | 554.9 | +10.3 | +1.9% | 15,392,930 |
301～
350
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
