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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 2,528 | 2,540 | 2,524 | 2,531 | +6 | +0.2% | 12,050 |
| 2023/02/20 | 2,528 | 2,534 | 2,524 | 2,525 | -2 | -0.1% | 32,890 |
| 2023/02/17 | 2,529 | 2,530 | 2,518 | 2,527 | +19.5 | +0.8% | 38,490 |
| 2023/02/16 | 2,517 | 2,518.5 | 2,507 | 2,507.5 | -20 | -0.8% | 23,710 |
| 2023/02/15 | 2,510.5 | 2,532.5 | 2,508 | 2,527.5 | +8.5 | +0.3% | 20,750 |
| 2023/02/14 | 2,510 | 2,523.5 | 2,510 | 2,519 | -15.5 | -0.6% | 19,060 |
| 2023/02/13 | 2,523 | 2,549.5 | 2,523 | 2,534.5 | +20 | +0.8% | 23,580 |
| 2023/02/10 | 2,518.5 | 2,519.5 | 2,500.5 | 2,514.5 | -4.5 | -0.2% | 44,540 |
| 2023/02/09 | 2,534 | 2,536 | 2,516.5 | 2,519 | +0.5 | ±0% | 19,390 |
| 2023/02/08 | 2,517 | 2,532 | 2,514.5 | 2,518.5 | +7.5 | +0.3% | 27,430 |
| 2023/02/07 | 2,507.5 | 2,513.5 | 2,499.5 | 2,511 | -2.5 | -0.1% | 50,880 |
| 2023/02/06 | 2,501 | 2,514.5 | 2,499 | 2,513.5 | -15.5 | -0.6% | 38,140 |
| 2023/02/03 | 2,531.5 | 2,533.5 | 2,518.5 | 2,529 | -9.5 | -0.4% | 52,530 |
| 2023/02/02 | 2,529.5 | 2,543 | 2,529.5 | 2,538.5 | -5.5 | -0.2% | 13,980 |
| 2023/02/01 | 2,530 | 2,545 | 2,527.5 | 2,544 | -3.5 | -0.1% | 23,800 |
| 2023/01/31 | 2,532 | 2,548 | 2,530.5 | 2,547.5 | +9 | +0.4% | 11,420 |
| 2023/01/30 | 2,541.5 | 2,545 | 2,531.5 | 2,538.5 | -2.5 | -0.1% | 60,390 |
| 2023/01/27 | 2,538 | 2,545 | 2,534 | 2,541 | -4 | -0.2% | 8,770 |
| 2023/01/26 | 2,536.5 | 2,550 | 2,528 | 2,545 | +3 | +0.1% | 10,540 |
| 2023/01/25 | 2,559.5 | 2,559.5 | 2,533 | 2,542 | -7.5 | -0.3% | 39,250 |
| 2023/01/24 | 2,559.5 | 2,559.5 | 2,541 | 2,549.5 | -35.5 | -1.4% | 43,510 |
| 2023/01/23 | 2,588 | 2,598 | 2,584.5 | 2,585 | -38.5 | -1.5% | 10,390 |
| 2023/01/20 | 2,645.5 | 2,647.5 | 2,620.5 | 2,623.5 | -15 | -0.6% | 19,330 |
| 2023/01/19 | 2,626 | 2,640 | 2,623.5 | 2,638.5 | +38.5 | +1.5% | 18,180 |
| 2023/01/18 | 2,655 | 2,659 | 2,594.5 | 2,600 | -65.5 | -2.5% | 46,580 |
| 2023/01/17 | 2,688.5 | 2,688.5 | 2,660.5 | 2,665.5 | -33.5 | -1.2% | 24,460 |
| 2023/01/16 | 2,697 | 2,709 | 2,690 | 2,699 | +27.5 | +1% | 28,960 |
| 2023/01/13 | 2,651.5 | 2,673 | 2,645 | 2,671.5 | +35 | +1.3% | 19,610 |
| 2023/01/12 | 2,630 | 2,642.5 | 2,629 | 2,636.5 | -2.5 | -0.1% | 10,290 |
| 2023/01/11 | 2,646 | 2,646 | 2,634 | 2,639 | -27.5 | -1% | 22,350 |
| 2023/01/10 | 2,657.5 | 2,667.5 | 2,650 | 2,666.5 | -21 | -0.8% | 7,640 |
| 2023/01/06 | 2,712 | 2,712 | 2,680 | 2,687.5 | -15 | -0.6% | 23,470 |
| 2023/01/05 | 2,695.5 | 2,709 | 2,690 | 2,702.5 | -10.5 | -0.4% | 26,210 |
| 2023/01/04 | 2,699.5 | 2,718.5 | 2,699.5 | 2,713 | +39 | +1.5% | 23,530 |
| 2022/12/30 | 2,661.5 | 2,675 | 2,656.5 | 2,674 | -5.5 | -0.2% | 172,840 |
| 2022/12/29 | 2,679.5 | 2,690 | 2,675 | 2,679.5 | +25 | +0.9% | 40,230 |
| 2022/12/28 | 2,660 | 2,667.5 | 2,654 | 2,654.5 | +10.5 | +0.4% | 10,330 |
| 2022/12/27 | 2,630 | 2,644 | 2,628 | 2,644 | -6 | -0.2% | 23,610 |
| 2022/12/26 | 2,660 | 2,660 | 2,648.5 | 2,650 | -15.5 | -0.6% | 19,640 |
| 2022/12/23 | 2,668 | 2,679 | 2,661.5 | 2,665.5 | +27 | +1% | 13,840 |
| 2022/12/22 | 2,628.5 | 2,648 | 2,628.5 | 2,638.5 | -11.5 | -0.4% | 20,840 |
| 2022/12/21 | 2,634.5 | 2,663 | 2,630 | 2,650 | +19 | +0.7% | 139,990 |
| 2022/12/20 | 2,566 | 2,647 | 2,560.5 | 2,631 | +62.5 | +2.4% | 213,140 |
| 2022/12/19 | 2,567.5 | 2,575 | 2,561.5 | 2,568.5 | +26.5 | +1% | 31,120 |
| 2022/12/16 | 2,532.5 | 2,545 | 2,529 | 2,542 | +46.5 | +1.9% | 82,850 |
| 2022/12/15 | 2,501 | 2,501 | 2,487.5 | 2,495.5 | +8 | +0.3% | 3,250 |
| 2022/12/14 | 2,498.5 | 2,500 | 2,484 | 2,487.5 | -16 | -0.6% | 22,740 |
| 2022/12/13 | 2,495 | 2,509 | 2,492.5 | 2,503.5 | -13.5 | -0.5% | 12,000 |
| 2022/12/12 | 2,528 | 2,528 | 2,517 | 2,517 | +6 | +0.2% | 12,510 |
| 2022/12/09 | 2,529.5 | 2,531.5 | 2,506 | 2,511 | -28.5 | -1.1% | 42,790 |
551～
600
件表示中 / 2944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
