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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 2,604 | 2,640 | 2,604 | 2,623.5 | -3 | -0.1% | 58,920 |
| 2022/03/24 | 2,670.5 | 2,671 | 2,625.5 | 2,626.5 | -7.5 | -0.3% | 97,050 |
| 2022/03/23 | 2,666.5 | 2,668 | 2,630.5 | 2,634 | -80 | -2.9% | 56,640 |
| 2022/03/22 | 2,720 | 2,724 | 2,708 | 2,714 | -40 | -1.5% | 20,130 |
| 2022/03/18 | 2,777 | 2,777 | 2,752 | 2,754 | -22.5 | -0.8% | 22,590 |
| 2022/03/17 | 2,791 | 2,803 | 2,769.5 | 2,776.5 | -98 | -3.4% | 148,430 |
| 2022/03/16 | 2,897 | 2,906 | 2,869 | 2,874.5 | -48 | -1.6% | 90,310 |
| 2022/03/15 | 2,938.5 | 2,940.5 | 2,915 | 2,922.5 | -6 | -0.2% | 29,950 |
| 2022/03/14 | 2,921.5 | 2,930 | 2,890 | 2,928.5 | -16.5 | -0.6% | 81,070 |
| 2022/03/11 | 2,916.5 | 2,966.5 | 2,912 | 2,945 | +54 | +1.9% | 54,760 |
| 2022/03/10 | 2,921.5 | 2,925 | 2,882.5 | 2,891 | -114 | -3.8% | 108,810 |
| 2022/03/09 | 2,986.5 | 3,010 | 2,962.5 | 3,005 | +7 | +0.2% | 96,570 |
| 2022/03/08 | 2,991 | 3,003 | 2,941 | 2,998 | +52.5 | +1.8% | 65,720 |
| 2022/03/07 | 2,930.5 | 2,972.5 | 2,922.5 | 2,945.5 | +82 | +2.9% | 59,590 |
| 2022/03/04 | 2,817 | 2,880.5 | 2,817 | 2,863.5 | +61 | +2.2% | 71,660 |
| 2022/03/03 | 2,791 | 2,810 | 2,788 | 2,802.5 | -18 | -0.6% | 11,400 |
| 2022/03/02 | 2,815.5 | 2,830 | 2,804 | 2,820.5 | +42.5 | +1.5% | 59,550 |
| 2022/03/01 | 2,776 | 2,778.5 | 2,758 | 2,778 | -32.5 | -1.2% | 22,670 |
| 2022/02/28 | 2,818.5 | 2,839.5 | 2,799 | 2,810.5 | -7.5 | -0.3% | 260,410 |
| 2022/02/25 | 2,840 | 2,845 | 2,816 | 2,818 | -55 | -1.9% | 338,140 |
| 2022/02/24 | 2,842.5 | 2,895 | 2,833 | 2,873 | +49.5 | +1.8% | 61,670 |
| 2022/02/22 | 2,824.5 | 2,844 | 2,812.5 | 2,823.5 | +49 | +1.8% | 76,470 |
| 2022/02/21 | 2,799.5 | 2,811.5 | 2,770 | 2,774.5 | +21.5 | +0.8% | 30,700 |
| 2022/02/18 | 2,781 | 2,786 | 2,747 | 2,753 | +11.5 | +0.4% | 63,840 |
| 2022/02/17 | 2,726.5 | 2,758 | 2,722.5 | 2,741.5 | +19 | +0.7% | 13,270 |
| 2022/02/16 | 2,722 | 2,732.5 | 2,719.5 | 2,722.5 | -64 | -2.3% | 12,730 |
| 2022/02/15 | 2,756.5 | 2,795.5 | 2,754.5 | 2,786.5 | +26 | +0.9% | 14,320 |
| 2022/02/14 | 2,757 | 2,774 | 2,751 | 2,760.5 | +59.5 | +2.2% | 23,140 |
| 2022/02/10 | 2,685 | 2,712.5 | 2,684 | 2,701 | -12 | -0.4% | 16,980 |
| 2022/02/09 | 2,722 | 2,729.5 | 2,708.5 | 2,713 | -30 | -1.1% | 10,440 |
| 2022/02/08 | 2,742 | 2,743 | 2,725 | 2,743 | -3.5 | -0.1% | 21,010 |
| 2022/02/07 | 2,743 | 2,760 | 2,743 | 2,746.5 | +16 | +0.6% | 57,210 |
| 2022/02/04 | 2,759.5 | 2,762 | 2,729 | 2,730.5 | -15.5 | -0.6% | 68,420 |
| 2022/02/03 | 2,750 | 2,753.5 | 2,741 | 2,746 | +25.5 | +0.9% | 19,730 |
| 2022/02/02 | 2,742 | 2,742 | 2,716.5 | 2,720.5 | -43.5 | -1.6% | 586,710 |
| 2022/02/01 | 2,741.5 | 2,770 | 2,733.5 | 2,764 | -9 | -0.3% | 68,700 |
| 2022/01/31 | 2,807.5 | 2,823 | 2,761 | 2,773 | -31.5 | -1.1% | 28,700 |
| 2022/01/28 | 2,823.5 | 2,850 | 2,800 | 2,804.5 | -58.5 | -2% | 29,280 |
| 2022/01/27 | 2,760.5 | 2,876.5 | 2,759 | 2,863 | +86 | +3.1% | 298,350 |
| 2022/01/26 | 2,765.5 | 2,790 | 2,764 | 2,777 | +12 | +0.4% | 32,170 |
| 2022/01/25 | 2,734.5 | 2,788.5 | 2,734.5 | 2,765 | +44.5 | +1.6% | 75,670 |
| 2022/01/24 | 2,756 | 2,758 | 2,717 | 2,720.5 | -7.5 | -0.3% | 58,280 |
| 2022/01/21 | 2,750 | 2,763 | 2,720.5 | 2,728 | +26.5 | +1% | 707,210 |
| 2022/01/20 | 2,743.5 | 2,758 | 2,693 | 2,701.5 | -32 | -1.2% | 12,340 |
| 2022/01/19 | 2,699 | 2,745 | 2,695 | 2,733.5 | +75 | +2.8% | 98,680 |
| 2022/01/18 | 2,638.5 | 2,671 | 2,619 | 2,658.5 | +5.5 | +0.2% | 32,900 |
| 2022/01/17 | 2,653 | 2,654.5 | 2,642 | 2,653 | -18.5 | -0.7% | 17,180 |
| 2022/01/14 | 2,659.5 | 2,693.5 | 2,659.5 | 2,671.5 | +33 | +1.3% | 64,620 |
| 2022/01/13 | 2,624 | 2,640.5 | 2,624 | 2,638.5 | +25.5 | +1% | 8,400 |
| 2022/01/12 | 2,639.5 | 2,639.5 | 2,609 | 2,613 | -51.5 | -1.9% | 12,360 |
751～
800
件表示中 / 2921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
