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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 822.8 | 828.2 | 820.6 | 825.6 | -0.7 | -0.1% | 9,190,140 |
| 2023/04/06 | 818.4 | 829.4 | 818.1 | 826.3 | +19.9 | +2.5% | 16,315,100 |
| 2023/04/05 | 791.4 | 808.5 | 788.8 | 806.4 | +24.9 | +3.2% | 15,626,610 |
| 2023/04/04 | 786.7 | 789.5 | 781.3 | 781.5 | -4.7 | -0.6% | 5,949,130 |
| 2023/04/03 | 785.4 | 790.8 | 782.6 | 786.2 | -8.5 | -1.1% | 9,610,830 |
| 2023/03/31 | 799.7 | 799.7 | 790.6 | 794.7 | -17.1 | -2.1% | 9,783,330 |
| 2023/03/30 | 809.5 | 819.3 | 805 | 811.8 | -10.7 | -1.3% | 8,287,260 |
| 2023/03/29 | 841.3 | 842.2 | 821.4 | 822.5 | -19.3 | -2.3% | 12,115,380 |
| 2023/03/28 | 838.3 | 847.9 | 837.5 | 841.8 | -2.3 | -0.3% | 7,811,950 |
| 2023/03/27 | 844 | 852.9 | 840.8 | 844.1 | -7.5 | -0.9% | 7,353,920 |
| 2023/03/24 | 852.6 | 858.7 | 850.1 | 851.6 | +3.5 | +0.4% | 12,951,400 |
| 2023/03/23 | 858.2 | 863.4 | 846.1 | 848.1 | +1.6 | +0.2% | 13,087,850 |
| 2023/03/22 | 855.3 | 857.7 | 842 | 846.5 | -32.2 | -3.7% | 15,386,590 |
| 2023/03/20 | 859.5 | 880.1 | 853.5 | 878.7 | +22.6 | +2.6% | 23,417,860 |
| 2023/03/17 | 863.8 | 873.8 | 854.3 | 856.1 | -22.4 | -2.5% | 15,410,470 |
| 2023/03/16 | 894.9 | 900.9 | 873.6 | 878.5 | +14.6 | +1.7% | 20,248,440 |
| 2023/03/15 | 849 | 871.4 | 849 | 863.9 | -0.1 | ±0% | 13,286,930 |
| 2023/03/14 | 855.7 | 871.2 | 855.6 | 864 | +38.3 | +4.6% | 23,818,790 |
| 2023/03/13 | 821.7 | 839 | 821.6 | 825.7 | +16 | +2% | 24,528,200 |
| 2023/03/10 | 797.7 | 811.1 | 793.9 | 809.7 | +27 | +3.4% | 11,731,970 |
| 2023/03/09 | 781.6 | 786.5 | 776.7 | 782.7 | -10.7 | -1.3% | 8,011,830 |
| 2023/03/08 | 804.7 | 804.7 | 791.1 | 793.4 | -6.2 | -0.8% | 8,601,300 |
| 2023/03/07 | 805.7 | 806.7 | 795.5 | 799.6 | -4.3 | -0.5% | 9,228,960 |
| 2023/03/06 | 806 | 809 | 801.6 | 803.9 | -20.5 | -2.5% | 10,998,110 |
| 2023/03/03 | 838 | 840.1 | 821 | 824.4 | -24.6 | -2.9% | 17,068,550 |
| 2023/03/02 | 846.9 | 855.8 | 842.8 | 849 | ±0 | ±0% | 10,432,260 |
| 2023/03/01 | 856.6 | 862 | 847.9 | 849 | -4.9 | -0.6% | 9,726,180 |
| 2023/02/28 | 848.5 | 855.8 | 844.4 | 853.9 | +0.6 | +0.1% | 13,034,750 |
| 2023/02/27 | 860 | 862.2 | 852.2 | 853.3 | -1.2 | -0.1% | 10,707,660 |
| 2023/02/24 | 872.1 | 873.1 | 852.6 | 854.5 | -20.5 | -2.3% | 12,089,480 |
| 2023/02/22 | 867 | 879.8 | 863.6 | 875 | +21.8 | +2.6% | 14,299,470 |
| 2023/02/21 | 852 | 860.7 | 849.1 | 853.2 | +3 | +0.4% | 11,683,910 |
| 2023/02/20 | 852 | 856.4 | 849.6 | 850.2 | -0.6 | -0.1% | 7,715,770 |
| 2023/02/17 | 853.3 | 853.5 | 844.9 | 850.8 | +12 | +1.4% | 11,099,290 |
| 2023/02/16 | 844.1 | 846.3 | 838.2 | 838.8 | -14 | -1.6% | 8,889,500 |
| 2023/02/15 | 840.1 | 855.5 | 838.8 | 852.8 | +7.2 | +0.9% | 9,295,200 |
| 2023/02/14 | 842.2 | 849.4 | 840.4 | 845.6 | -11.6 | -1.4% | 5,580,630 |
| 2023/02/13 | 849.7 | 866.9 | 848.8 | 857.2 | +14.9 | +1.8% | 11,827,580 |
| 2023/02/10 | 846.6 | 846.6 | 833.9 | 842.3 | -4.4 | -0.5% | 10,790,680 |
| 2023/02/09 | 856 | 857.7 | 844.3 | 846.7 | -0.2 | ±0% | 6,907,440 |
| 2023/02/08 | 844.6 | 855.4 | 842.7 | 846.9 | +5.3 | +0.6% | 8,603,980 |
| 2023/02/07 | 838.1 | 843 | 833.8 | 841.6 | +0.2 | ±0% | 7,146,570 |
| 2023/02/06 | 835.4 | 843.3 | 832.5 | 841.4 | -10.6 | -1.2% | 9,771,610 |
| 2023/02/03 | 854.7 | 855.3 | 845.7 | 852 | -6.6 | -0.8% | 11,510,770 |
| 2023/02/02 | 853.9 | 863.3 | 853.6 | 858.6 | -4 | -0.5% | 6,559,810 |
| 2023/02/01 | 853.4 | 864.2 | 850.4 | 862.6 | -2.2 | -0.3% | 7,423,390 |
| 2023/01/31 | 856.1 | 865.2 | 853.6 | 864.8 | +5.5 | +0.6% | 6,558,540 |
| 2023/01/30 | 861 | 864 | 854 | 859.3 | -0.7 | -0.1% | 8,431,720 |
| 2023/01/27 | 858 | 864.4 | 855.9 | 860 | -3.1 | -0.4% | 4,733,380 |
| 2023/01/26 | 857.7 | 867.3 | 852.9 | 863.1 | +2.2 | +0.3% | 7,898,120 |
401～
450
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
