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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,337.5 | 1,348.5 | 1,335.5 | 1,339 | -0.5 | ±0% | 259,170 |
| 2025/08/21 | 1,335 | 1,341 | 1,330 | 1,339.5 | +9.5 | +0.7% | 524,350 |
| 2025/08/20 | 1,321 | 1,336 | 1,321 | 1,330 | +18 | +1.4% | 526,470 |
| 2025/08/19 | 1,303 | 1,314 | 1,302 | 1,312 | +4 | +0.3% | 155,970 |
| 2025/08/18 | 1,315 | 1,316 | 1,302.5 | 1,308 | -10 | -0.8% | 311,770 |
| 2025/08/15 | 1,333.5 | 1,336.5 | 1,315.5 | 1,318 | -20.5 | -1.5% | 644,760 |
| 2025/08/14 | 1,327 | 1,341 | 1,323 | 1,338.5 | +19 | +1.4% | 474,990 |
| 2025/08/13 | 1,323.5 | 1,329 | 1,315 | 1,319.5 | -17.5 | -1.3% | 1,066,690 |
| 2025/08/12 | 1,355.5 | 1,355.5 | 1,329.5 | 1,337 | -30 | -2.2% | 2,085,100 |
| 2025/08/08 | 1,388.5 | 1,388.5 | 1,360 | 1,367 | -26.5 | -1.9% | 1,110,170 |
| 2025/08/07 | 1,408.5 | 1,408.5 | 1,389.5 | 1,393.5 | -8 | -0.6% | 220,400 |
| 2025/08/06 | 1,416.5 | 1,416.5 | 1,400.5 | 1,401.5 | -11 | -0.8% | 100,320 |
| 2025/08/05 | 1,411 | 1,415 | 1,408 | 1,412.5 | -8 | -0.6% | 107,580 |
| 2025/08/04 | 1,438 | 1,438.5 | 1,419 | 1,420.5 | +19.5 | +1.4% | 217,320 |
| 2025/08/01 | 1,404.5 | 1,409.5 | 1,395.5 | 1,401 | +8 | +0.6% | 134,180 |
| 2025/07/31 | 1,404.5 | 1,406.5 | 1,390.5 | 1,393 | -14.5 | -1% | 107,780 |
| 2025/07/30 | 1,405.5 | 1,411 | 1,404.5 | 1,407.5 | -0.5 | ±0% | 93,110 |
| 2025/07/29 | 1,403.5 | 1,410.5 | 1,403 | 1,408 | +13 | +0.9% | 238,500 |
| 2025/07/28 | 1,382 | 1,396 | 1,380 | 1,395 | +14 | +1% | 253,890 |
| 2025/07/25 | 1,375 | 1,383 | 1,372 | 1,381 | +13 | +1% | 185,420 |
| 2025/07/24 | 1,371 | 1,376.5 | 1,361 | 1,368 | -23 | -1.7% | 481,750 |
| 2025/07/23 | 1,420 | 1,424 | 1,384.5 | 1,391 | -53.5 | -3.7% | 546,500 |
| 2025/07/22 | 1,441.5 | 1,449.5 | 1,425 | 1,444.5 | +4.5 | +0.3% | 115,620 |
| 2025/07/18 | 1,432.5 | 1,443.5 | 1,430.5 | 1,440 | +2.5 | +0.2% | 62,710 |
| 2025/07/17 | 1,454 | 1,457.5 | 1,437.5 | 1,437.5 | -8.5 | -0.6% | 99,340 |
| 2025/07/16 | 1,446 | 1,452 | 1,437.5 | 1,446 | ±0 | ±0% | 1,321,930 |
| 2025/07/15 | 1,451.5 | 1,457.5 | 1,446 | 1,446 | -9 | -0.6% | 64,860 |
| 2025/07/14 | 1,456.5 | 1,460.5 | 1,449 | 1,455 | +5 | +0.3% | 132,230 |
| 2025/07/11 | 1,438.5 | 1,451.5 | 1,436.5 | 1,450 | +3.5 | +0.2% | 151,030 |
| 2025/07/10 | 1,440.5 | 1,451 | 1,440.5 | 1,446.5 | +4 | +0.3% | 106,570 |
| 2025/07/09 | 1,435.5 | 1,448.5 | 1,435 | 1,442.5 | -2.5 | -0.2% | 122,530 |
| 2025/07/08 | 1,453.5 | 1,453.5 | 1,441 | 1,445 | -4 | -0.3% | 215,210 |
| 2025/07/07 | 1,445.5 | 1,451.5 | 1,441 | 1,449 | +6 | +0.4% | 101,280 |
| 2025/07/04 | 1,437 | 1,445.5 | 1,434.5 | 1,443 | -3.5 | -0.2% | 197,420 |
| 2025/07/03 | 1,442.5 | 1,446.5 | 1,439.5 | 1,446.5 | +1.5 | +0.1% | 189,480 |
| 2025/07/02 | 1,455 | 1,455 | 1,436.5 | 1,445 | +9 | +0.6% | 394,020 |
| 2025/07/01 | 1,424.5 | 1,438.5 | 1,423 | 1,436 | +15.5 | +1.1% | 255,690 |
| 2025/06/30 | 1,413 | 1,423 | 1,404 | 1,420.5 | -12 | -0.8% | 272,660 |
| 2025/06/27 | 1,437 | 1,439 | 1,425 | 1,432.5 | -19 | -1.3% | 348,580 |
| 2025/06/26 | 1,472.5 | 1,472.5 | 1,451 | 1,451.5 | -25.5 | -1.7% | 264,040 |
| 2025/06/25 | 1,476.5 | 1,484 | 1,476 | 1,477 | -4.5 | -0.3% | 99,400 |
| 2025/06/24 | 1,480 | 1,487 | 1,474 | 1,481.5 | -16 | -1.1% | 191,330 |
| 2025/06/23 | 1,505 | 1,512 | 1,497.5 | 1,497.5 | +0.5 | ±0% | 153,590 |
| 2025/06/20 | 1,494 | 1,498 | 1,488 | 1,497 | +3 | +0.2% | 115,310 |
| 2025/06/19 | 1,479.5 | 1,494 | 1,479.5 | 1,494 | +15.5 | +1% | 105,340 |
| 2025/06/18 | 1,501 | 1,501 | 1,478.5 | 1,478.5 | -14 | -0.9% | 262,000 |
| 2025/06/17 | 1,498.5 | 1,499.5 | 1,490.5 | 1,492.5 | -8 | -0.5% | 138,300 |
| 2025/06/16 | 1,510.5 | 1,510.5 | 1,499.5 | 1,500.5 | -19.5 | -1.3% | 181,420 |
| 2025/06/13 | 1,512.5 | 1,532 | 1,511.5 | 1,520 | +11 | +0.7% | 202,150 |
| 2025/06/12 | 1,503 | 1,509.5 | 1,498 | 1,509 | +10.5 | +0.7% | 54,800 |
1～
50
件表示中 / 3007件
類似銘柄と比較する
現在ご覧いただいている「日経－１倍」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
