日経平均ベア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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,574 | 1,587.5 | 1,571 | 1,587 | +15 | +1% | 129,240 |
| 2024/11/20 | 1,567 | 1,578 | 1,564 | 1,572 | +1.5 | +0.1% | 164,340 |
| 2024/11/19 | 1,569.5 | 1,575.5 | 1,562 | 1,570.5 | -7.5 | -0.5% | 346,740 |
| 2024/11/18 | 1,578.5 | 1,580 | 1,563 | 1,578 | +19.5 | +1.3% | 294,790 |
| 2024/11/15 | 1,554 | 1,558.5 | 1,541 | 1,558.5 | -7 | -0.4% | 322,370 |
| 2024/11/14 | 1,550 | 1,565.5 | 1,542 | 1,565.5 | +8 | +0.5% | 451,930 |
| 2024/11/13 | 1,534 | 1,561.5 | 1,531.5 | 1,557.5 | +17.5 | +1.1% | 484,710 |
| 2024/11/12 | 1,520 | 1,541 | 1,512.5 | 1,540 | +15 | +1% | 237,850 |
| 2024/11/11 | 1,533 | 1,533.5 | 1,523.5 | 1,525 | -3 | -0.2% | 294,800 |
| 2024/11/08 | 1,512 | 1,530.5 | 1,511 | 1,528 | -5 | -0.3% | 383,520 |
| 2024/11/07 | 1,515.5 | 1,545 | 1,511 | 1,533 | +6 | +0.4% | 819,020 |
| 2024/11/06 | 1,558.5 | 1,560 | 1,520.5 | 1,527 | -39.5 | -2.5% | 1,011,470 |
| 2024/11/05 | 1,583.5 | 1,592.5 | 1,563.5 | 1,566.5 | -21.5 | -1.4% | 344,760 |
| 2024/11/01 | 1,581.5 | 1,592 | 1,572 | 1,588 | +40.5 | +2.6% | 1,094,150 |
| 2024/10/31 | 1,542 | 1,556 | 1,541 | 1,547.5 | +8 | +0.5% | 420,140 |
| 2024/10/30 | 1,543.5 | 1,544.5 | 1,533.5 | 1,539.5 | -14 | -0.9% | 462,160 |
| 2024/10/29 | 1,570 | 1,573.5 | 1,553.5 | 1,553.5 | -10.5 | -0.7% | 280,940 |
| 2024/10/28 | 1,599 | 1,603 | 1,560 | 1,564 | -31 | -1.9% | 838,090 |
| 2024/10/25 | 1,593 | 1,603.5 | 1,591 | 1,595 | +9.5 | +0.6% | 542,190 |
| 2024/10/24 | 1,602 | 1,604 | 1,578 | 1,585.5 | -4 | -0.3% | 340,780 |
| 2024/10/23 | 1,576.5 | 1,592 | 1,570.5 | 1,589.5 | +15 | +1% | 829,490 |
| 2024/10/22 | 1,554 | 1,584 | 1,552 | 1,574.5 | +22.5 | +1.4% | 569,290 |
| 2024/10/21 | 1,553.5 | 1,560 | 1,547 | 1,552 | +0.5 | ±0% | 114,970 |
| 2024/10/18 | 1,547 | 1,555.5 | 1,543.5 | 1,551.5 | -2.5 | -0.2% | 178,870 |
| 2024/10/17 | 1,540 | 1,554 | 1,540 | 1,554 | +10.5 | +0.7% | 290,520 |
| 2024/10/16 | 1,551 | 1,556.5 | 1,540 | 1,543.5 | +27.5 | +1.8% | 477,470 |
| 2024/10/15 | 1,511 | 1,516.5 | 1,503 | 1,516 | -12.5 | -0.8% | 936,630 |
| 2024/10/11 | 1,534 | 1,535.5 | 1,526 | 1,528.5 | -7.5 | -0.5% | 378,380 |
| 2024/10/10 | 1,527 | 1,541 | 1,527 | 1,536 | -6 | -0.4% | 338,890 |
| 2024/10/09 | 1,537 | 1,548 | 1,534.5 | 1,542 | -13.5 | -0.9% | 201,800 |
| 2024/10/08 | 1,556.5 | 1,560 | 1,548.5 | 1,555.5 | +17.5 | +1.1% | 758,180 |
| 2024/10/07 | 1,531 | 1,539.5 | 1,530 | 1,538 | -32 | -2% | 746,300 |
| 2024/10/04 | 1,574 | 1,574 | 1,564.5 | 1,570 | -2.5 | -0.2% | 168,210 |
| 2024/10/03 | 1,555 | 1,573.5 | 1,553.5 | 1,572.5 | -32 | -2% | 433,260 |
| 2024/10/02 | 1,600.5 | 1,610 | 1,588.5 | 1,604.5 | +33 | +2.1% | 353,290 |
| 2024/10/01 | 1,586.5 | 1,586.5 | 1,567 | 1,571.5 | -30.5 | -1.9% | 491,630 |
| 2024/09/30 | 1,600 | 1,606 | 1,580.5 | 1,602 | +72 | +4.7% | 652,100 |
| 2024/09/27 | 1,552 | 1,564 | 1,528 | 1,530 | -49 | -3.1% | 434,130 |
| 2024/09/26 | 1,596 | 1,598.5 | 1,576 | 1,579 | -41 | -2.5% | 272,820 |
| 2024/09/25 | 1,618 | 1,620 | 1,609.5 | 1,620 | +6 | +0.4% | 125,110 |
| 2024/09/24 | 1,603 | 1,617 | 1,595 | 1,614 | -12 | -0.7% | 219,160 |
| 2024/09/20 | 1,617 | 1,629 | 1,615 | 1,626 | -24 | -1.5% | 194,770 |
| 2024/09/19 | 1,655 | 1,660 | 1,640 | 1,650 | -41 | -2.4% | 559,350 |
| 2024/09/18 | 1,677 | 1,699.5 | 1,674 | 1,691 | -3.5 | -0.2% | 394,700 |
| 2024/09/17 | 1,678 | 1,714.5 | 1,676.5 | 1,694.5 | +14 | +0.8% | 368,770 |
| 2024/09/13 | 1,665.5 | 1,684.5 | 1,665.5 | 1,680.5 | +15 | +0.9% | 160,870 |
| 2024/09/12 | 1,675.5 | 1,685 | 1,664 | 1,665.5 | -60 | -3.5% | 589,770 |
| 2024/09/11 | 1,708.5 | 1,742 | 1,705 | 1,725.5 | +25.5 | +1.5% | 631,510 |
| 2024/09/10 | 1,690.5 | 1,706.5 | 1,682 | 1,700 | +1 | +0.1% | 362,860 |
| 2024/09/09 | 1,738.5 | 1,742 | 1,695 | 1,699 | +12 | +0.7% | 777,060 |
1～
50
件表示中 / 2824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
