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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/21 | 557.9 | 559.3 | 542.2 | 544.6 | -7.6 | -1.4% | 16,610,150 |
| 2023/06/20 | 555.4 | 561.5 | 548.3 | 552.2 | +0.7 | +0.1% | 17,604,020 |
| 2023/06/19 | 537.8 | 556.6 | 537.8 | 551.5 | +11.5 | +2.1% | 18,303,860 |
| 2023/06/16 | 550.3 | 558.3 | 538.7 | 540 | -8.3 | -1.5% | 16,221,850 |
| 2023/06/15 | 548.2 | 551.8 | 539.2 | 548.3 | +0.6 | +0.1% | 18,202,240 |
| 2023/06/14 | 550.3 | 558.3 | 542.5 | 547.7 | -15.9 | -2.8% | 24,046,100 |
| 2023/06/13 | 577 | 577.9 | 560.6 | 563.6 | -21.5 | -3.7% | 23,096,840 |
| 2023/06/12 | 586 | 592.2 | 582.7 | 585.1 | -7.6 | -1.3% | 13,619,370 |
| 2023/06/09 | 605.3 | 605.7 | 590.7 | 592.7 | -23.6 | -3.8% | 20,716,610 |
| 2023/06/08 | 605.5 | 625 | 601.2 | 616.3 | +10.1 | +1.7% | 23,141,000 |
| 2023/06/07 | 580 | 606.4 | 577 | 606.2 | +22.3 | +3.8% | 50,354,300 |
| 2023/06/06 | 602.8 | 605.8 | 583.4 | 583.9 | -11.9 | -2% | 20,261,320 |
| 2023/06/05 | 609 | 611.3 | 595.8 | 595.8 | -26.4 | -4.2% | 20,928,420 |
401～
450
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
