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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 614.7 | 623.9 | 611.4 | 623.3 | +25.8 | +4.3% | 17,537,980 |
| 2023/10/25 | 594.6 | 600 | 589.3 | 597.5 | -6 | -1% | 13,109,390 |
| 2023/10/24 | 600.4 | 625.1 | 599 | 603.5 | -3.4 | -0.6% | 20,966,880 |
| 2023/10/23 | 601.2 | 608.5 | 600.6 | 606.9 | +9.8 | +1.6% | 14,625,350 |
| 2023/10/20 | 598.5 | 603.1 | 591 | 597.1 | +6.8 | +1.2% | 16,628,190 |
| 2023/10/19 | 587.5 | 592.4 | 582.5 | 590.3 | +21.1 | +3.7% | 16,192,630 |
| 2023/10/18 | 569.8 | 575.7 | 567.2 | 569.2 | -1.2 | -0.2% | 11,086,070 |
| 2023/10/17 | 566.4 | 574.7 | 561.6 | 570.4 | -13.6 | -2.3% | 12,617,190 |
| 2023/10/16 | 576.2 | 587 | 572.9 | 584 | +22.5 | +4% | 15,130,820 |
| 2023/10/13 | 560.3 | 563 | 553.6 | 561.5 | +6.4 | +1.2% | 13,211,710 |
| 2023/10/12 | 567.1 | 567.2 | 555 | 555.1 | -19.8 | -3.4% | 13,383,330 |
| 2023/10/11 | 578.1 | 580.2 | 571.3 | 574.9 | -6.6 | -1.1% | 11,455,710 |
| 2023/10/10 | 595.2 | 595.4 | 579.3 | 581.5 | -29 | -4.8% | 14,598,610 |
| 2023/10/06 | 611.8 | 614.8 | 605.1 | 610.5 | +1.5 | +0.2% | 11,911,540 |
| 2023/10/05 | 621.6 | 630 | 608.4 | 609 | -22.4 | -3.5% | 15,672,440 |
| 2023/10/04 | 624.6 | 633.5 | 620 | 631.4 | +26.8 | +4.4% | 22,139,050 |
| 2023/10/03 | 590.5 | 607.5 | 590.5 | 604.6 | +20.3 | +3.5% | 17,916,530 |
| 2023/10/02 | 572.3 | 584.7 | 561.5 | 584.3 | +2.9 | +0.5% | 17,128,770 |
| 2023/09/29 | 575.5 | 586.9 | 575.5 | 581.4 | -0.6 | -0.1% | 8,711,190 |
| 2023/09/28 | 573 | 588.5 | 570.8 | 582 | +9.9 | +1.7% | 15,381,450 |
| 2023/09/27 | 582.1 | 585.9 | 572.1 | 572.1 | ±0 | ±0% | 14,327,600 |
| 2023/09/26 | 560.5 | 572.7 | 560.5 | 572.1 | +12.7 | +2.3% | 8,286,510 |
| 2023/09/25 | 565.8 | 570.9 | 558.8 | 559.4 | -10.8 | -1.9% | 12,072,140 |
| 2023/09/22 | 576.4 | 578.9 | 565.5 | 570.2 | +6.6 | +1.2% | 16,738,000 |
| 2023/09/21 | 554.4 | 564.7 | 551.7 | 563.6 | +14.6 | +2.7% | 14,767,640 |
| 2023/09/20 | 540.9 | 550 | 540.8 | 549 | +7 | +1.3% | 12,807,720 |
| 2023/09/19 | 541.7 | 545.5 | 538.7 | 542 | +9.8 | +1.8% | 15,938,810 |
| 2023/09/15 | 536.1 | 537.4 | 529.2 | 532.2 | -11.4 | -2.1% | 18,391,670 |
| 2023/09/14 | 552.8 | 555.8 | 542 | 543.6 | -17.3 | -3.1% | 16,781,050 |
| 2023/09/13 | 559.2 | 564 | 555.1 | 560.9 | +2.3 | +0.4% | 11,583,960 |
| 2023/09/12 | 563 | 569.1 | 558.1 | 558.6 | -10.6 | -1.9% | 12,873,520 |
| 2023/09/11 | 561.1 | 572.4 | 559.9 | 569.2 | +4.2 | +0.7% | 13,410,160 |
| 2023/09/08 | 555.8 | 568.3 | 554.6 | 565 | +13.7 | +2.5% | 18,566,980 |
| 2023/09/07 | 547.5 | 552 | 540.7 | 551.3 | +7.4 | +1.4% | 15,441,790 |
| 2023/09/06 | 548.6 | 549.1 | 542.5 | 543.9 | -8.2 | -1.5% | 14,890,150 |
| 2023/09/05 | 554.1 | 559.4 | 551.6 | 552.1 | -2.9 | -0.5% | 12,494,910 |
| 2023/09/04 | 559 | 562 | 555 | 555 | -6.4 | -1.1% | 9,752,800 |
| 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 |
351～
400
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
