日経平均ベア上場投信

1580 / 東証(その他) / ETF・REIT等

1,549.5 -7.5 (-0.48%)

株価：2025/05/23 15:30 15分ディレイ

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
2023/07/19	2,063.5	2,073.5	2,061.5	2,063	-23	-1.1%	25,820
2023/07/18	2,088.5	2,095	2,072	2,086	-4.5	-0.2%	84,660
2023/07/14	2,067.5	2,103	2,067	2,090.5	-0.5	±0%	163,620
2023/07/13	2,113.5	2,122	2,087	2,091	-33	-1.6%	58,000
2023/07/12	2,097.5	2,133	2,097.5	2,124	+19.5	+0.9%	175,050
2023/07/11	2,090.5	2,112.5	2,088.5	2,104.5	±0	±0%	73,290
2023/07/10	2,095	2,115	2,083.5	2,104.5	+10.5	+0.5%	158,570
2023/07/07	2,091.5	2,098.5	2,074	2,094	+22	+1.1%	183,910
2023/07/06	2,057	2,078	2,053	2,072	+35	+1.7%	148,060
2023/07/05	2,047	2,054.5	2,033	2,037	+4	+0.2%	86,010
2023/07/04	2,027.5	2,035.5	2,023.5	2,033	+21.5	+1.1%	171,880
2023/07/03	2,024	2,025	2,010.5	2,011.5	-33	-1.6%	126,840
2023/06/30	2,053	2,062.5	2,044	2,044.5	+3	+0.1%	216,840
2023/06/29	2,041.5	2,045.5	2,024.5	2,041.5	-7.5	-0.4%	112,450
2023/06/28	2,072.5	2,081.5	2,049	2,049	-40.5	-1.9%	142,030
2023/06/27	2,083	2,104	2,082.5	2,089.5	+10	+0.5%	104,570
2023/06/26	2,085.5	2,099	2,068	2,079.5	+3.5	+0.2%	157,700
2023/06/23	2,031	2,087	2,028.5	2,076	+31	+1.5%	142,650
2023/06/22	2,034	2,047.5	2,023	2,045	+18.5	+0.9%	137,530
2023/06/21	2,048.5	2,051	2,021.5	2,026.5	-13	-0.6%	130,690
2023/06/20	2,045	2,057	2,035.5	2,039.5	+1	±0%	208,710
2023/06/19	2,012.5	2,046	2,012.5	2,038.5	+20	+1%	205,170
2023/06/16	2,035.5	2,050	2,014.5	2,018.5	-15	-0.7%	176,320
2023/06/15	2,032	2,038	2,016	2,033.5	+3	+0.1%	136,430
2023/06/14	2,041	2,050	2,021.5	2,030.5	-29.5	-1.4%	1,215,670
2023/06/13	2,084.5	2,085	2,055.5	2,060	-38.5	-1.8%	465,780
2023/06/12	2,099.5	2,111	2,095	2,098.5	-13.5	-0.6%	106,990
2023/06/09	2,131.5	2,135	2,110	2,112	-40.5	-1.9%	130,790
2023/06/08	2,136.5	2,167	2,127.5	2,152.5	+16	+0.7%	121,310
2023/06/07	2,089	2,136.5	2,085	2,136.5	+40.5	+1.9%	172,620
2023/06/06	2,128	2,134	2,094.5	2,096	-21	-1%	94,240
2023/06/05	2,136	2,144	2,116.5	2,117	-46	-2.1%	299,350
2023/06/02	2,176.5	2,180	2,163	2,163	-29.5	-1.3%	109,300
2023/06/01	2,208	2,212	2,190	2,192.5	-16	-0.7%	62,290
2023/05/31	2,196.5	2,216	2,192.5	2,208.5	+28	+1.3%	75,150
2023/05/30	2,186.5	2,197	2,175.5	2,180.5	-4	-0.2%	85,550
2023/05/29	2,158.5	2,189	2,158.5	2,184.5	-22	-1%	304,650
2023/05/26	2,206	2,210.5	2,195	2,206.5	-12	-0.5%	137,720
2023/05/25	2,225.5	2,230	2,210.5	2,218.5	-7.5	-0.3%	47,810
2023/05/24	2,219.5	2,233	2,212.5	2,226	+19.5	+0.9%	144,040
2023/05/23	2,185	2,216	2,178	2,206.5	+10	+0.5%	643,980
2023/05/22	2,222	2,225	2,196.5	2,196.5	-18.5	-0.8%	142,540
2023/05/19	2,211.5	2,226.5	2,208	2,215	-19.5	-0.9%	356,600
2023/05/18	2,237	2,249	2,228	2,234.5	-38.5	-1.7%	411,020
2023/05/17	2,286	2,286	2,268.5	2,273	-18	-0.8%	142,540
2023/05/16	2,291	2,293	2,284.5	2,291	-16.5	-0.7%	588,900
2023/05/15	2,314	2,317	2,307	2,307.5	-18.5	-0.8%	34,070
2023/05/12	2,347.5	2,347.5	2,323.5	2,326	-21.5	-0.9%	110,800
2023/05/11	2,353	2,355	2,345.5	2,347.5	±0	±0%	143,260
2023/05/10	2,340	2,351	2,339.5	2,347.5	+9	+0.4%	38,300