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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,496 | 2,503.5 | 2,487 | 2,503.5 | -9.5 | -0.4% | 10,210 |
| 2022/08/25 | 2,523 | 2,526 | 2,510 | 2,513 | -15 | -0.6% | 23,430 |
| 2022/08/24 | 2,513.5 | 2,532 | 2,513.5 | 2,528 | +8 | +0.3% | 9,600 |
| 2022/08/23 | 2,509 | 2,524 | 2,509 | 2,520 | +30.5 | +1.2% | 36,730 |
| 2022/08/22 | 2,505 | 2,508 | 2,487 | 2,489.5 | +12.5 | +0.5% | 38,970 |
| 2022/08/19 | 2,463.5 | 2,479 | 2,460 | 2,477 | +0.5 | ±0% | 12,350 |
| 2022/08/18 | 2,476 | 2,484.5 | 2,472 | 2,476.5 | +22 | +0.9% | 21,650 |
| 2022/08/17 | 2,473.5 | 2,474 | 2,452.5 | 2,454.5 | -28 | -1.1% | 90,730 |
| 2022/08/16 | 2,483 | 2,493 | 2,478 | 2,482.5 | ±0 | ±0% | 10,250 |
| 2022/08/15 | 2,502.5 | 2,502.5 | 2,480.5 | 2,482.5 | -30.5 | -1.2% | 48,170 |
| 2022/08/12 | 2,545 | 2,547.5 | 2,513 | 2,513 | -66 | -2.6% | 96,970 |
| 2022/08/10 | 2,572 | 2,588 | 2,572 | 2,579 | +17 | +0.7% | 49,610 |
| 2022/08/09 | 2,549.5 | 2,567 | 2,547.5 | 2,562 | +21.5 | +0.8% | 44,820 |
| 2022/08/08 | 2,557.5 | 2,557.5 | 2,538.5 | 2,540.5 | -8.5 | -0.3% | 8,400 |
| 2022/08/05 | 2,576.5 | 2,576.5 | 2,547 | 2,549 | -21.5 | -0.8% | 51,180 |
| 2022/08/04 | 2,568 | 2,576 | 2,564 | 2,570.5 | -19 | -0.7% | 53,290 |
| 2022/08/03 | 2,588.5 | 2,597 | 2,580 | 2,589.5 | -13.5 | -0.5% | 46,600 |
| 2022/08/02 | 2,582.5 | 2,607 | 2,580.5 | 2,603 | +38 | +1.5% | 103,510 |
| 2022/08/01 | 2,583 | 2,588 | 2,565 | 2,565 | -18.5 | -0.7% | 62,840 |
| 2022/07/29 | 2,572 | 2,590 | 2,565 | 2,583.5 | -0.5 | ±0% | 161,810 |
| 2022/07/28 | 2,566 | 2,598 | 2,563 | 2,584 | -6 | -0.2% | 79,840 |
| 2022/07/27 | 2,607 | 2,610 | 2,587 | 2,590 | -7.5 | -0.3% | 17,670 |
| 2022/07/26 | 2,597.5 | 2,609 | 2,593.5 | 2,597.5 | +2.5 | +0.1% | 12,150 |
| 2022/07/25 | 2,595 | 2,597.5 | 2,580 | 2,595 | +19.5 | +0.8% | 26,670 |
| 2022/07/22 | 2,585.5 | 2,593 | 2,570.5 | 2,575.5 | -9.5 | -0.4% | 37,280 |
| 2022/07/21 | 2,605 | 2,608 | 2,585 | 2,585 | -13 | -0.5% | 83,610 |
| 2022/07/20 | 2,623 | 2,628.5 | 2,596.5 | 2,598 | -71 | -2.7% | 58,610 |
| 2022/07/19 | 2,666 | 2,683 | 2,658 | 2,669 | -13.5 | -0.5% | 54,250 |
| 2022/07/15 | 2,685 | 2,707 | 2,678.5 | 2,682.5 | -18.5 | -0.7% | 18,070 |
| 2022/07/14 | 2,729.5 | 2,733 | 2,693 | 2,701 | -14.5 | -0.5% | 15,110 |
| 2022/07/13 | 2,726.5 | 2,726.5 | 2,710 | 2,715.5 | -19 | -0.7% | 122,830 |
| 2022/07/12 | 2,697 | 2,738.5 | 2,697 | 2,734.5 | +48 | +1.8% | 20,060 |
| 2022/07/11 | 2,673 | 2,692 | 2,658.5 | 2,686.5 | -22.5 | -0.8% | 51,810 |
| 2022/07/08 | 2,705.5 | 2,710 | 2,678 | 2,709 | -9 | -0.3% | 55,880 |
| 2022/07/07 | 2,742 | 2,757 | 2,714 | 2,718 | -41.5 | -1.5% | 43,420 |
| 2022/07/06 | 2,755.5 | 2,763 | 2,742 | 2,759.5 | +31.5 | +1.2% | 15,350 |
| 2022/07/05 | 2,726.5 | 2,739 | 2,715 | 2,728 | -27.5 | -1% | 67,750 |
| 2022/07/04 | 2,762 | 2,777 | 2,744 | 2,755.5 | -23.5 | -0.8% | 68,040 |
| 2022/07/01 | 2,730.5 | 2,788 | 2,718 | 2,779 | +45 | +1.6% | 59,600 |
| 2022/06/30 | 2,696.5 | 2,739 | 2,696.5 | 2,734 | +43.5 | +1.6% | 76,950 |
| 2022/06/29 | 2,691.5 | 2,702 | 2,684.5 | 2,690.5 | +18 | +0.7% | 48,430 |
| 2022/06/28 | 2,694 | 2,694 | 2,672.5 | 2,672.5 | -14.5 | -0.5% | 54,060 |
| 2022/06/27 | 2,694 | 2,709 | 2,682 | 2,687 | -40 | -1.5% | 61,700 |
| 2022/06/24 | 2,759.5 | 2,766 | 2,724.5 | 2,727 | -33.5 | -1.2% | 81,480 |
| 2022/06/23 | 2,765.5 | 2,775 | 2,738 | 2,760.5 | -3.5 | -0.1% | 62,550 |
| 2022/06/22 | 2,731 | 2,764 | 2,731 | 2,764 | +8 | +0.3% | 22,750 |
| 2022/06/21 | 2,770 | 2,781.5 | 2,734 | 2,756 | -51.5 | -1.8% | 113,280 |
| 2022/06/20 | 2,759.5 | 2,833 | 2,759.5 | 2,807.5 | +23 | +0.8% | 153,320 |
| 2022/06/17 | 2,815 | 2,817.5 | 2,774 | 2,784.5 | +49.5 | +1.8% | 257,030 |
| 2022/06/16 | 2,696.5 | 2,737 | 2,685 | 2,735 | -11.5 | -0.4% | 134,100 |
551～
600
件表示中 / 2825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
