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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3007件
類似銘柄と比較する
現在ご覧いただいている「日経－１倍」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
