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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,718.5 | 2,749 | 2,718.5 | 2,746.5 | +30 | +1.1% | 30,720 |
| 2022/06/14 | 2,739.5 | 2,745.5 | 2,715 | 2,716.5 | +36.5 | +1.4% | 112,280 |
| 2022/06/13 | 2,667.5 | 2,686 | 2,663 | 2,680 | +75 | +2.9% | 46,850 |
| 2022/06/10 | 2,584.5 | 2,607 | 2,584 | 2,605 | +39 | +1.5% | 74,260 |
| 2022/06/09 | 2,568 | 2,570.5 | 2,552.5 | 2,566 | -1 | ±0% | 57,340 |
| 2022/06/08 | 2,576 | 2,580 | 2,567 | 2,567 | -27.5 | -1.1% | 49,660 |
| 2022/06/07 | 2,590 | 2,601 | 2,580 | 2,594.5 | ±0 | ±0% | 24,810 |
| 2022/06/06 | 2,630.5 | 2,633 | 2,590.5 | 2,594.5 | -18.5 | -0.7% | 106,890 |
| 2022/06/03 | 2,613 | 2,624 | 2,609 | 2,613 | -33 | -1.2% | 21,030 |
| 2022/06/02 | 2,647.5 | 2,660 | 2,642.5 | 2,646 | +3 | +0.1% | 11,780 |
| 2022/06/01 | 2,657.5 | 2,657.5 | 2,638 | 2,643 | -14.5 | -0.5% | 28,640 |
| 2022/05/31 | 2,651 | 2,660 | 2,640 | 2,657.5 | +6.5 | +0.2% | 55,650 |
| 2022/05/30 | 2,672 | 2,681 | 2,647 | 2,651 | -58 | -2.1% | 44,730 |
| 2022/05/27 | 2,685.5 | 2,713.5 | 2,685.5 | 2,709 | -20 | -0.7% | 8,450 |
| 2022/05/26 | 2,719.5 | 2,729 | 2,698.5 | 2,729 | +10 | +0.4% | 23,050 |
| 2022/05/25 | 2,716.5 | 2,730 | 2,709 | 2,719 | +7 | +0.3% | 5,950 |
| 2022/05/24 | 2,687 | 2,713 | 2,687 | 2,712 | +23.5 | +0.9% | 7,810 |
| 2022/05/23 | 2,690 | 2,704 | 2,684.5 | 2,688.5 | -26 | -1% | 29,620 |
| 2022/05/20 | 2,745.5 | 2,746 | 2,712.5 | 2,714.5 | -36 | -1.3% | 48,650 |
| 2022/05/19 | 2,776 | 2,777 | 2,749.5 | 2,750.5 | +47.5 | +1.8% | 29,780 |
| 2022/05/18 | 2,710.5 | 2,715 | 2,685 | 2,703 | -24.5 | -0.9% | 16,440 |
| 2022/05/17 | 2,738 | 2,747 | 2,721.5 | 2,727.5 | -10 | -0.4% | 2,430 |
| 2022/05/16 | 2,706.5 | 2,749.5 | 2,706.5 | 2,737.5 | -13 | -0.5% | 19,740 |
| 2022/05/13 | 2,802 | 2,802 | 2,747.5 | 2,750.5 | -72.5 | -2.6% | 19,700 |
| 2022/05/12 | 2,809 | 2,830 | 2,796 | 2,823 | +50 | +1.8% | 46,780 |
| 2022/05/11 | 2,791.5 | 2,798 | 2,768.5 | 2,773 | -5 | -0.2% | 89,950 |
| 2022/05/10 | 2,784 | 2,820 | 2,771 | 2,778 | +15 | +0.5% | 52,340 |
| 2022/05/09 | 2,729.5 | 2,764 | 2,726.5 | 2,763 | +66 | +2.4% | 50,400 |
| 2022/05/06 | 2,722 | 2,743 | 2,688 | 2,697 | -19 | -0.7% | 18,730 |
| 2022/05/02 | 2,725 | 2,737.5 | 2,702.5 | 2,716 | +0.5 | ±0% | 35,320 |
| 2022/04/28 | 2,760 | 2,766 | 2,711 | 2,715.5 | -46 | -1.7% | 76,680 |
| 2022/04/27 | 2,783.5 | 2,794.5 | 2,760 | 2,761.5 | +33.5 | +1.2% | 430,020 |
| 2022/04/26 | 2,719.5 | 2,740 | 2,718.5 | 2,728 | -13.5 | -0.5% | 187,530 |
| 2022/04/25 | 2,744 | 2,751.5 | 2,725 | 2,741.5 | +52 | +1.9% | 684,570 |
| 2022/04/22 | 2,688 | 2,710 | 2,685 | 2,689.5 | +42.5 | +1.6% | 141,320 |
| 2022/04/21 | 2,676 | 2,677 | 2,645 | 2,647 | -33.5 | -1.2% | 39,910 |
| 2022/04/20 | 2,677.5 | 2,692 | 2,664 | 2,680.5 | -24 | -0.9% | 37,110 |
| 2022/04/19 | 2,690.5 | 2,724.5 | 2,690.5 | 2,704.5 | -20 | -0.7% | 79,120 |
| 2022/04/18 | 2,722 | 2,745.5 | 2,720 | 2,724.5 | +33.5 | +1.2% | 117,340 |
| 2022/04/15 | 2,718.5 | 2,725 | 2,685.5 | 2,691 | +5.5 | +0.2% | 134,200 |
| 2022/04/14 | 2,710 | 2,711 | 2,683 | 2,685.5 | -32 | -1.2% | 29,460 |
| 2022/04/13 | 2,767.5 | 2,767.5 | 2,716 | 2,717.5 | -54.5 | -2% | 95,350 |
| 2022/04/12 | 2,750.5 | 2,777.5 | 2,742 | 2,772 | +47 | +1.7% | 40,440 |
| 2022/04/11 | 2,718.5 | 2,735 | 2,706 | 2,725 | +17.5 | +0.6% | 179,230 |
| 2022/04/08 | 2,692 | 2,731 | 2,687 | 2,707.5 | -12 | -0.4% | 48,140 |
| 2022/04/07 | 2,710 | 2,726 | 2,710 | 2,719.5 | +45 | +1.7% | 183,800 |
| 2022/04/06 | 2,659 | 2,684 | 2,656.5 | 2,674.5 | +40.5 | +1.5% | 100,000 |
| 2022/04/05 | 2,615 | 2,643 | 2,614.5 | 2,634 | -5 | -0.2% | 111,830 |
| 2022/04/04 | 2,644 | 2,650.5 | 2,635.5 | 2,639 | -2.5 | -0.1% | 104,430 |
| 2022/04/01 | 2,652 | 2,669 | 2,636 | 2,641.5 | +14.5 | +0.6% | 152,730 |
601～
650
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
