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
2023/05/09	2,355.5	2,356.5	2,337.5	2,338.5	-23.5	-1%	175,000
2023/05/08	2,351	2,363	2,347.5	2,362	+14.5	+0.6%	86,450
2023/05/02	2,339	2,351	2,336.5	2,347.5	-1	±0%	177,080
2023/05/01	2,355.5	2,356.5	2,346	2,348.5	-21.5	-0.9%	98,470
2023/04/28	2,383.5	2,401.5	2,370	2,370	-36.5	-1.5%	65,520
2023/04/27	2,417.5	2,422	2,406	2,406.5	-1.5	-0.1%	19,900
2023/04/26	2,403.5	2,416	2,398	2,408	+17	+0.7%	68,310
2023/04/25	2,386.5	2,392.5	2,377	2,391	-5	-0.2%	49,430
2023/04/24	2,391.5	2,396	2,387	2,396	-1	±0%	15,020
2023/04/21	2,397.5	2,399.5	2,379.5	2,397	+7	+0.3%	66,700
2023/04/20	2,403.5	2,407	2,385	2,390	-5	-0.2%	30,940
2023/04/19	2,390	2,399	2,386.5	2,395	+6	+0.3%	14,650
2023/04/18	2,399	2,400	2,385.5	2,389	-10	-0.4%	39,740
2023/04/17	2,396.5	2,410	2,394	2,399	-6.5	-0.3%	39,060
2023/04/14	2,412	2,414.5	2,402	2,405.5	-28.5	-1.2%	375,410
2023/04/13	2,450.5	2,450.5	2,431.5	2,434	-2.5	-0.1%	22,370
2023/04/12	2,443	2,447	2,435.5	2,436.5	-15.5	-0.6%	88,540
2023/04/11	2,455.5	2,458	2,439.5	2,452	-24.5	-1%	72,760
2023/04/10	2,474	2,481	2,469.5	2,476.5	-13	-0.5%	26,830
2023/04/07	2,486	2,495	2,485	2,489.5	-4	-0.2%	34,540
2023/04/06	2,480.5	2,497	2,480.5	2,493.5	+30	+1.2%	35,800
2023/04/05	2,439	2,465.5	2,434	2,463.5	+39	+1.6%	48,860
2023/04/04	2,431	2,434.5	2,423	2,424.5	-7	-0.3%	46,030
2023/04/03	2,430	2,435.5	2,427	2,431.5	-13	-0.5%	32,830
2023/03/31	2,449	2,449.5	2,438	2,444.5	-26	-1.1%	42,810
2023/03/30	2,464.5	2,480.5	2,459	2,470.5	-14.5	-0.6%	34,800
2023/03/29	2,514	2,514	2,484	2,485	-29.5	-1.2%	49,170
2023/03/28	2,510	2,524	2,508.5	2,514.5	-2.5	-0.1%	18,190
2023/03/27	2,517	2,527.5	2,513	2,517	-14	-0.6%	7,240
2023/03/24	2,531.5	2,539.5	2,527	2,531	+8	+0.3%	36,990
2023/03/23	2,538	2,547.5	2,521	2,523	+3	+0.1%	13,970
2023/03/22	2,531.5	2,537	2,515.5	2,520	-48	-1.9%	37,110
2023/03/20	2,539	2,571.5	2,531	2,568	+31	+1.2%	34,190
2023/03/17	2,548.5	2,560	2,533	2,537	-30	-1.2%	35,600
2023/03/16	2,595.5	2,600	2,561	2,567	+21.5	+0.8%	44,130
2023/03/15	2,522.5	2,557	2,522.5	2,545.5	-0.5	±0%	55,170
2023/03/14	2,531	2,555	2,529	2,546	+55	+2.2%	77,300
2023/03/13	2,485	2,509	2,485	2,491	+24.5	+1%	53,710
2023/03/10	2,448.5	2,467	2,441	2,466.5	+43.5	+1.8%	54,330
2023/03/09	2,421.5	2,426.5	2,414	2,423	-17	-0.7%	122,410
2023/03/08	2,456.5	2,456.5	2,436	2,440	-10.5	-0.4%	180,290
2023/03/07	2,459.5	2,459.5	2,443	2,450.5	-6.5	-0.3%	108,160
2023/03/06	2,462.5	2,462.5	2,452	2,457	-29.5	-1.2%	130,080
2023/03/03	2,506.5	2,507	2,481	2,486.5	-36.5	-1.4%	37,690
2023/03/02	2,521.5	2,533	2,514	2,523	-0.5	±0%	13,030
2023/03/01	2,536.5	2,542	2,522	2,523.5	-8.5	-0.3%	11,720
2023/02/28	2,521.5	2,533	2,516.5	2,532	+1.5	+0.1%	13,180
2023/02/27	2,540	2,542	2,529	2,530.5	-0.5	±0%	12,750
2023/02/24	2,559	2,559	2,528.5	2,531	-32.5	-1.3%	63,470
2023/02/22	2,550	2,568.5	2,547.5	2,563.5	+32.5	+1.3%	26,300