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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,561 | 1,563.5 | 1,552 | 1,557 | +12 | +0.8% | 201,680 |
| 2025/05/21 | 1,533 | 1,545 | 1,529 | 1,545 | +8 | +0.5% | 210,190 |
| 2025/05/20 | 1,525.5 | 1,537 | 1,518 | 1,537 | -0.5 | ±0% | 291,980 |
| 2025/05/19 | 1,532 | 1,538 | 1,529.5 | 1,537.5 | +10.5 | +0.7% | 265,310 |
| 2025/05/16 | 1,524 | 1,536 | 1,524 | 1,527 | +0.5 | ±0% | 125,440 |
| 2025/05/15 | 1,526.5 | 1,530.5 | 1,521.5 | 1,526.5 | +14.5 | +1% | 246,500 |
| 2025/05/14 | 1,504.5 | 1,521.5 | 1,500.5 | 1,512 | +3 | +0.2% | 151,150 |
| 2025/05/13 | 1,497 | 1,509 | 1,494 | 1,509 | -19 | -1.2% | 269,110 |
| 2025/05/12 | 1,528.5 | 1,539.5 | 1,527 | 1,528 | -12 | -0.8% | 207,050 |
| 2025/05/09 | 1,538 | 1,546 | 1,533.5 | 1,540 | -15 | -1% | 470,900 |
| 2025/05/08 | 1,558.5 | 1,571.5 | 1,554.5 | 1,555 | -11 | -0.7% | 262,920 |
| 2025/05/07 | 1,560 | 1,568 | 1,557.5 | 1,566 | +2.5 | +0.2% | 1,040,660 |
| 2025/05/02 | 1,574 | 1,574 | 1,558 | 1,563.5 | -19 | -1.2% | 681,790 |
| 2025/05/01 | 1,591 | 1,598.5 | 1,576.5 | 1,582.5 | -18 | -1.1% | 650,150 |
| 2025/04/30 | 1,605 | 1,609 | 1,598.5 | 1,600.5 | -9.5 | -0.6% | 294,050 |
| 2025/04/28 | 1,600.5 | 1,610 | 1,598 | 1,610 | -5.5 | -0.3% | 478,950 |
| 2025/04/25 | 1,625.5 | 1,628.5 | 1,608 | 1,615.5 | -31.5 | -1.9% | 518,300 |
| 2025/04/24 | 1,633.5 | 1,649 | 1,633.5 | 1,647 | -7 | -0.4% | 325,700 |
| 2025/04/23 | 1,636.5 | 1,662.5 | 1,636.5 | 1,654 | -32 | -1.9% | 1,086,330 |
| 2025/04/22 | 1,688 | 1,690.5 | 1,679.5 | 1,686 | +1.5 | +0.1% | 308,940 |
| 2025/04/21 | 1,670.5 | 1,685.5 | 1,668 | 1,684.5 | +23.5 | +1.4% | 622,880 |
| 2025/04/18 | 1,675 | 1,683 | 1,659.5 | 1,661 | -16.5 | -1% | 258,650 |
| 2025/04/17 | 1,697.5 | 1,700 | 1,677.5 | 1,677.5 | -24 | -1.4% | 519,940 |
| 2025/04/16 | 1,689 | 1,714.5 | 1,683.5 | 1,701.5 | +17.5 | +1% | 1,067,090 |
| 2025/04/15 | 1,682.5 | 1,684.5 | 1,675.5 | 1,684 | -15 | -0.9% | 592,930 |
| 2025/04/14 | 1,700 | 1,704.5 | 1,682.5 | 1,699 | -21 | -1.2% | 550,830 |
| 2025/04/11 | 1,752 | 1,766 | 1,715.5 | 1,720 | +48 | +2.9% | 691,040 |
| 2025/04/10 | 1,663 | 1,698.5 | 1,657.5 | 1,672 | -166 | -9% | 800,270 |
| 2025/04/09 | 1,812.5 | 1,862 | 1,807 | 1,838 | +65 | +3.7% | 839,960 |
| 2025/04/08 | 1,797 | 1,798 | 1,754 | 1,773 | -109.5 | -5.8% | 967,920 |
| 2025/04/07 | 1,890 | 1,911 | 1,841.5 | 1,882.5 | +138 | +7.9% | 1,448,770 |
| 2025/04/04 | 1,738 | 1,772.5 | 1,721.5 | 1,744.5 | +46.5 | +2.7% | 811,710 |
| 2025/04/03 | 1,733 | 1,734.5 | 1,694.5 | 1,698 | +45 | +2.7% | 955,440 |
| 2025/04/02 | 1,652 | 1,668 | 1,651.5 | 1,653 | -7.5 | -0.5% | 256,600 |
| 2025/04/01 | 1,642.5 | 1,662.5 | 1,639 | 1,660.5 | +1.5 | +0.1% | 595,380 |
| 2025/03/31 | 1,643 | 1,661.5 | 1,643 | 1,659 | +65 | +4.1% | 531,100 |
| 2025/03/28 | 1,585 | 1,605 | 1,584.5 | 1,594 | +13.5 | +0.9% | 342,280 |
| 2025/03/27 | 1,584 | 1,588.5 | 1,575.5 | 1,580.5 | +13.5 | +0.9% | 1,232,490 |
| 2025/03/26 | 1,564 | 1,574.5 | 1,560 | 1,567 | -10 | -0.6% | 266,130 |
| 2025/03/25 | 1,569 | 1,582 | 1,565 | 1,577 | -7 | -0.4% | 201,310 |
| 2025/03/24 | 1,576.5 | 1,585 | 1,576.5 | 1,584 | +0.5 | ±0% | 131,600 |
| 2025/03/21 | 1,586 | 1,587 | 1,571 | 1,583.5 | +6 | +0.4% | 140,160 |
| 2025/03/19 | 1,578 | 1,578 | 1,564 | 1,577.5 | +0.5 | ±0% | 142,120 |
| 2025/03/18 | 1,573.5 | 1,577 | 1,569.5 | 1,577 | -18 | -1.1% | 196,820 |
| 2025/03/17 | 1,590 | 1,596.5 | 1,588.5 | 1,595 | -15.5 | -1% | 245,800 |
| 2025/03/14 | 1,631 | 1,633.5 | 1,606.5 | 1,610.5 | -9.5 | -0.6% | 183,340 |
| 2025/03/13 | 1,605.5 | 1,623 | 1,599 | 1,620 | -2 | -0.1% | 172,290 |
| 2025/03/12 | 1,626 | 1,626.5 | 1,615 | 1,622 | -2 | -0.1% | 322,550 |
| 2025/03/11 | 1,643.5 | 1,657.5 | 1,622.5 | 1,624 | +11.5 | +0.7% | 380,920 |
| 2025/03/10 | 1,613 | 1,626 | 1,607.5 | 1,612.5 | -5.5 | -0.3% | 236,060 |
1～
50
件表示中 / 2943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
