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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,669.5 | 1,696 | 1,665 | 1,687 | +9 | +0.5% | 388,320 |
| 2024/09/05 | 1,688.5 | 1,691 | 1,657 | 1,678 | +17 | +1% | 809,950 |
| 2024/09/04 | 1,647 | 1,666.5 | 1,638.5 | 1,661 | +69.5 | +4.4% | 783,220 |
| 2024/09/03 | 1,590 | 1,595.5 | 1,580.5 | 1,591.5 | -1.5 | -0.1% | 88,840 |
| 2024/09/02 | 1,575 | 1,600.5 | 1,575 | 1,593 | -3 | -0.2% | 212,960 |
| 2024/08/30 | 1,601 | 1,607 | 1,593 | 1,596 | -10 | -0.6% | 125,670 |
| 2024/08/29 | 1,620 | 1,623 | 1,604 | 1,606 | -1 | -0.1% | 160,620 |
| 2024/08/28 | 1,613 | 1,615.5 | 1,606 | 1,607 | -2.5 | -0.2% | 85,890 |
| 2024/08/27 | 1,619.5 | 1,625.5 | 1,607 | 1,609.5 | -10 | -0.6% | 160,930 |
| 2024/08/26 | 1,619.5 | 1,629 | 1,615 | 1,619.5 | +13 | +0.8% | 109,060 |
| 2024/08/23 | 1,613 | 1,620 | 1,605 | 1,606.5 | -8.5 | -0.5% | 176,010 |
| 2024/08/22 | 1,621 | 1,627 | 1,604.5 | 1,615 | -9.5 | -0.6% | 191,820 |
| 2024/08/21 | 1,641.5 | 1,641.5 | 1,621.5 | 1,624.5 | +4.5 | +0.3% | 186,780 |
| 2024/08/20 | 1,626.5 | 1,635 | 1,612 | 1,620 | -31.5 | -1.9% | 625,200 |
| 2024/08/19 | 1,632.5 | 1,653 | 1,619.5 | 1,651.5 | +32 | +2% | 561,180 |
| 2024/08/16 | 1,641 | 1,646.5 | 1,619 | 1,619.5 | -66 | -3.9% | 880,220 |
| 2024/08/15 | 1,699.5 | 1,701.5 | 1,676 | 1,685.5 | -13 | -0.8% | 564,100 |
| 2024/08/14 | 1,689.5 | 1,714.5 | 1,685.5 | 1,698.5 | -11 | -0.6% | 611,320 |
| 2024/08/13 | 1,736.5 | 1,739 | 1,709 | 1,709.5 | -54.5 | -3.1% | 314,880 |
| 2024/08/09 | 1,740 | 1,799.5 | 1,734 | 1,764 | -16 | -0.9% | 1,322,590 |
| 2024/08/08 | 1,802.5 | 1,810.5 | 1,750 | 1,780 | +13.5 | +0.8% | 867,310 |
| 2024/08/07 | 1,846 | 1,851.5 | 1,725 | 1,766.5 | -39.5 | -2.2% | 1,151,070 |
| 2024/08/06 | 1,827 | 1,863 | 1,767 | 1,806 | -239 | -11.7% | 2,453,810 |
| 2024/08/05 | 1,855 | 2,045 | 1,848.5 | 2,045 | +274 | +15.5% | 2,714,740 |
| 2024/08/02 | 1,742 | 1,771.5 | 1,737.5 | 1,771 | +98.5 | +5.9% | 548,890 |
| 2024/08/01 | 1,644.5 | 1,688 | 1,644.5 | 1,672.5 | +41 | +2.5% | 261,970 |
| 2024/07/31 | 1,678.5 | 1,681.5 | 1,629.5 | 1,631.5 | -27 | -1.6% | 1,249,330 |
| 2024/07/30 | 1,666.5 | 1,676 | 1,658.5 | 1,658.5 | +1 | +0.1% | 122,310 |
| 2024/07/29 | 1,666 | 1,669.5 | 1,648.5 | 1,657.5 | -40 | -2.4% | 259,580 |
| 2024/07/26 | 1,685.5 | 1,698.5 | 1,676 | 1,697.5 | +10.5 | +0.6% | 223,690 |
| 2024/07/25 | 1,672.5 | 1,689 | 1,668.5 | 1,687 | +51.5 | +3.1% | 695,130 |
| 2024/07/24 | 1,626 | 1,636.5 | 1,614.5 | 1,635.5 | +20 | +1.2% | 180,730 |
| 2024/07/23 | 1,602.5 | 1,618.5 | 1,602 | 1,615.5 | -1.5 | -0.1% | 190,220 |
| 2024/07/22 | 1,602 | 1,618.5 | 1,602 | 1,617 | +19 | +1.2% | 233,860 |
| 2024/07/19 | 1,597 | 1,606 | 1,591.5 | 1,598 | +4 | +0.3% | 170,890 |
| 2024/07/18 | 1,596 | 1,597 | 1,584 | 1,594 | +36.5 | +2.3% | 191,340 |
| 2024/07/17 | 1,543 | 1,559.5 | 1,543 | 1,557.5 | +5.5 | +0.4% | 141,540 |
| 2024/07/16 | 1,549 | 1,553.5 | 1,541.5 | 1,552 | -2 | -0.1% | 113,200 |
| 2024/07/12 | 1,540.5 | 1,554.5 | 1,538 | 1,554 | +37 | +2.4% | 248,450 |
| 2024/07/11 | 1,510.5 | 1,521.5 | 1,510 | 1,517 | -13.5 | -0.9% | 183,990 |
| 2024/07/10 | 1,545 | 1,546 | 1,529.5 | 1,530.5 | -10 | -0.6% | 106,260 |
| 2024/07/09 | 1,565.5 | 1,565.5 | 1,533.5 | 1,540.5 | -29.5 | -1.9% | 173,960 |
| 2024/07/08 | 1,569 | 1,572 | 1,559.5 | 1,570 | +2 | +0.1% | 315,380 |
| 2024/07/05 | 1,566 | 1,573 | 1,560 | 1,568 | +2 | +0.1% | 371,250 |
| 2024/07/04 | 1,575.5 | 1,579 | 1,565 | 1,566 | -13.5 | -0.9% | 119,260 |
| 2024/07/03 | 1,594.5 | 1,594.5 | 1,575.5 | 1,579.5 | -20.5 | -1.3% | 143,660 |
| 2024/07/02 | 1,623.5 | 1,625.5 | 1,598.5 | 1,600 | -20 | -1.2% | 192,760 |
| 2024/07/01 | 1,611 | 1,622 | 1,606 | 1,620 | -0.5 | ±0% | 109,790 |
| 2024/06/28 | 1,620.5 | 1,624.5 | 1,612.5 | 1,620.5 | -11 | -0.7% | 104,260 |
| 2024/06/27 | 1,630.5 | 1,636.5 | 1,627.5 | 1,631.5 | +13 | +0.8% | 117,080 |
51～
100
件表示中 / 2824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
