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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 2,568.5 | 2,568.5 | 2,552 | 2,567.5 | -16.5 | -0.6% | 18,590 |
| 2022/10/25 | 2,590 | 2,595 | 2,575 | 2,584 | -23.5 | -0.9% | 37,960 |
| 2022/10/24 | 2,583 | 2,609.5 | 2,577.5 | 2,607.5 | -10.5 | -0.4% | 12,290 |
| 2022/10/21 | 2,614 | 2,620.5 | 2,609.5 | 2,618 | +13 | +0.5% | 3,970 |
| 2022/10/20 | 2,611.5 | 2,619 | 2,600 | 2,605 | +21 | +0.8% | 43,690 |
| 2022/10/19 | 2,587.5 | 2,587.5 | 2,573 | 2,584 | -9 | -0.3% | 9,790 |
| 2022/10/18 | 2,585 | 2,612.5 | 2,582 | 2,593 | -37 | -1.4% | 37,390 |
| 2022/10/17 | 2,634 | 2,643 | 2,626.5 | 2,630 | +30.5 | +1.2% | 22,860 |
| 2022/10/14 | 2,624.5 | 2,630 | 2,591.5 | 2,599.5 | -87 | -3.2% | 64,140 |
| 2022/10/13 | 2,670 | 2,688.5 | 2,670 | 2,686.5 | +16 | +0.6% | 9,760 |
| 2022/10/12 | 2,675 | 2,681.5 | 2,663 | 2,670.5 | -2 | -0.1% | 13,750 |
| 2022/10/11 | 2,646.5 | 2,675 | 2,642.5 | 2,672.5 | +69.5 | +2.7% | 31,140 |
| 2022/10/07 | 2,619.5 | 2,620.5 | 2,595.5 | 2,603 | +18.5 | +0.7% | 19,590 |
| 2022/10/06 | 2,600 | 2,600 | 2,577 | 2,584.5 | -20 | -0.8% | 75,080 |
| 2022/10/05 | 2,598.5 | 2,612.5 | 2,597 | 2,604.5 | -10.5 | -0.4% | 26,220 |
| 2022/10/04 | 2,646.5 | 2,651 | 2,615 | 2,615 | -81.5 | -3% | 27,250 |
| 2022/10/03 | 2,746 | 2,756.5 | 2,694.5 | 2,696.5 | -31 | -1.1% | 65,610 |
| 2022/09/30 | 2,695.5 | 2,737.5 | 2,695 | 2,727.5 | +58.5 | +2.2% | 40,670 |
| 2022/09/29 | 2,674 | 2,692.5 | 2,668 | 2,669 | -58.5 | -2.1% | 40,820 |
| 2022/09/28 | 2,693.5 | 2,747 | 2,687.5 | 2,727.5 | +45 | +1.7% | 78,290 |
| 2022/09/27 | 2,683.5 | 2,685.5 | 2,673.5 | 2,682.5 | -14 | -0.5% | 30,500 |
| 2022/09/26 | 2,669.5 | 2,699 | 2,667.5 | 2,696.5 | +70.5 | +2.7% | 161,300 |
| 2022/09/22 | 2,638 | 2,647 | 2,623.5 | 2,626 | +15 | +0.6% | 45,670 |
| 2022/09/21 | 2,600.5 | 2,614.5 | 2,598 | 2,611 | +35.5 | +1.4% | 119,080 |
| 2022/09/20 | 2,566 | 2,580.5 | 2,555.5 | 2,575.5 | -12 | -0.5% | 22,560 |
| 2022/09/16 | 2,584 | 2,593 | 2,582.5 | 2,587.5 | +28 | +1.1% | 30,840 |
| 2022/09/15 | 2,559 | 2,565 | 2,553.5 | 2,559.5 | -3.5 | -0.1% | 7,330 |
| 2022/09/14 | 2,567.5 | 2,569 | 2,546.5 | 2,563 | +69 | +2.8% | 49,190 |
| 2022/09/13 | 2,498.5 | 2,502 | 2,491.5 | 2,494 | -10.5 | -0.4% | 6,240 |
| 2022/09/12 | 2,503.5 | 2,511.5 | 2,495.5 | 2,504.5 | -27.5 | -1.1% | 10,450 |
| 2022/09/09 | 2,529.5 | 2,539.5 | 2,526 | 2,532 | -15 | -0.6% | 15,090 |
| 2022/09/08 | 2,578 | 2,578 | 2,544.5 | 2,547 | -58 | -2.2% | 13,410 |
| 2022/09/07 | 2,596 | 2,621 | 2,596 | 2,605 | +16.5 | +0.6% | 17,620 |
| 2022/09/06 | 2,583.5 | 2,593 | 2,570.5 | 2,588.5 | ±0 | ±0% | 18,100 |
| 2022/09/05 | 2,594.5 | 2,598.5 | 2,584 | 2,588.5 | ±0 | ±0% | 7,000 |
| 2022/09/02 | 2,576 | 2,592 | 2,575 | 2,588.5 | +4 | +0.2% | 40,760 |
| 2022/09/01 | 2,572.5 | 2,592 | 2,572.5 | 2,584.5 | +35.5 | +1.4% | 33,270 |
| 2022/08/31 | 2,563 | 2,565 | 2,546 | 2,549 | +13.5 | +0.5% | 64,940 |
| 2022/08/30 | 2,548.5 | 2,559 | 2,534.5 | 2,535.5 | -33.5 | -1.3% | 12,430 |
| 2022/08/29 | 2,565.5 | 2,576 | 2,560.5 | 2,569 | +65.5 | +2.6% | 94,400 |
| 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 |
601～
650
件表示中 / 2915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
