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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,630.5 | 1,635.5 | 1,613 | 1,618.5 | -19.5 | -1.2% | 333,590 |
| 2024/06/25 | 1,656.5 | 1,656.5 | 1,637 | 1,638 | -16.5 | -1% | 115,910 |
| 2024/06/24 | 1,670 | 1,671 | 1,651 | 1,654.5 | -9 | -0.5% | 84,030 |
| 2024/06/21 | 1,665 | 1,666.5 | 1,656 | 1,663.5 | +1.5 | +0.1% | 78,770 |
| 2024/06/20 | 1,674 | 1,678.5 | 1,662 | 1,662 | -4.5 | -0.3% | 35,730 |
| 2024/06/19 | 1,661.5 | 1,670 | 1,655.5 | 1,666.5 | -3.5 | -0.2% | 83,700 |
| 2024/06/18 | 1,669.5 | 1,676 | 1,667.5 | 1,670 | -16.5 | -1% | 100,300 |
| 2024/06/17 | 1,672 | 1,692 | 1,672 | 1,686.5 | +33 | +2% | 184,810 |
| 2024/06/14 | 1,666 | 1,667 | 1,647 | 1,653.5 | -6.5 | -0.4% | 63,770 |
| 2024/06/13 | 1,636 | 1,660 | 1,635 | 1,660 | +8 | +0.5% | 80,310 |
| 2024/06/12 | 1,652.5 | 1,655 | 1,649.5 | 1,652 | +10 | +0.6% | 39,360 |
| 2024/06/11 | 1,642 | 1,643 | 1,632.5 | 1,642 | -2.5 | -0.2% | 113,230 |
| 2024/06/10 | 1,660.5 | 1,660.5 | 1,643.5 | 1,644.5 | -17.5 | -1.1% | 68,280 |
| 2024/06/07 | 1,662.5 | 1,665 | 1,658 | 1,662 | +2.5 | +0.2% | 52,920 |
| 2024/06/06 | 1,646 | 1,660 | 1,644.5 | 1,659.5 | -11.5 | -0.7% | 80,540 |
| 2024/06/05 | 1,665.5 | 1,675.5 | 1,665.5 | 1,671 | +15 | +0.9% | 45,060 |
| 2024/06/04 | 1,662 | 1,665 | 1,652.5 | 1,656 | +5.5 | +0.3% | 160,460 |
| 2024/06/03 | 1,659 | 1,659 | 1,646 | 1,650.5 | -20 | -1.2% | 66,850 |
| 2024/05/31 | 1,687 | 1,687 | 1,669 | 1,670.5 | -19.5 | -1.2% | 136,630 |
| 2024/05/30 | 1,689.5 | 1,708 | 1,687.5 | 1,690 | +21 | +1.3% | 288,180 |
| 2024/05/29 | 1,653 | 1,669 | 1,642.5 | 1,669 | +15 | +0.9% | 80,520 |
| 2024/05/28 | 1,652 | 1,658.5 | 1,649.5 | 1,654 | ±0 | ±0% | 34,090 |
| 2024/05/27 | 1,659 | 1,662 | 1,654 | 1,654 | -10.5 | -0.6% | 55,690 |
| 2024/05/24 | 1,674 | 1,676 | 1,659.5 | 1,664.5 | +21 | +1.3% | 173,070 |
| 2024/05/23 | 1,653 | 1,666 | 1,643.5 | 1,643.5 | -23 | -1.4% | 117,580 |
| 2024/05/22 | 1,654.5 | 1,666.5 | 1,654.5 | 1,666.5 | +14 | +0.8% | 124,100 |
| 2024/05/21 | 1,637.5 | 1,652.5 | 1,635 | 1,652.5 | +5.5 | +0.3% | 94,960 |
| 2024/05/20 | 1,659.5 | 1,661 | 1,631 | 1,647 | -12 | -0.7% | 188,900 |
| 2024/05/17 | 1,667 | 1,669 | 1,657 | 1,659 | +5 | +0.3% | 70,560 |
| 2024/05/16 | 1,660 | 1,670.5 | 1,652 | 1,654 | -24 | -1.4% | 86,700 |
| 2024/05/15 | 1,666 | 1,678.5 | 1,658 | 1,678 | -3 | -0.2% | 106,870 |
| 2024/05/14 | 1,682.5 | 1,689.5 | 1,673 | 1,681 | -5.5 | -0.3% | 56,940 |
| 2024/05/13 | 1,685.5 | 1,695.5 | 1,682 | 1,686.5 | +3 | +0.2% | 193,950 |
| 2024/05/10 | 1,673 | 1,688.5 | 1,661 | 1,683.5 | -7.5 | -0.4% | 188,770 |
| 2024/05/09 | 1,683 | 1,691 | 1,675 | 1,691 | +7 | +0.4% | 80,180 |
| 2024/05/08 | 1,663.5 | 1,687 | 1,663 | 1,684 | +23.5 | +1.4% | 92,440 |
| 2024/05/07 | 1,655 | 1,670 | 1,655 | 1,660.5 | -24.5 | -1.5% | 153,890 |
| 2024/05/02 | 1,693 | 1,697 | 1,680 | 1,685 | -0.5 | ±0% | 51,500 |
| 2024/05/01 | 1,693 | 1,694 | 1,677 | 1,685.5 | +6 | +0.4% | 87,520 |
| 2024/04/30 | 1,678.5 | 1,687 | 1,669 | 1,679.5 | -18.5 | -1.1% | 136,870 |
| 2024/04/26 | 1,704.5 | 1,716 | 1,692 | 1,698 | -15 | -0.9% | 279,350 |
| 2024/04/25 | 1,702 | 1,714 | 1,696 | 1,713 | +35.5 | +2.1% | 182,490 |
| 2024/04/24 | 1,696.5 | 1,697 | 1,677.5 | 1,677.5 | -41 | -2.4% | 141,580 |
| 2024/04/23 | 1,706.5 | 1,724 | 1,705 | 1,718.5 | -2 | -0.1% | 187,500 |
| 2024/04/22 | 1,733.5 | 1,741 | 1,719.5 | 1,720.5 | -19 | -1.1% | 264,660 |
| 2024/04/19 | 1,714 | 1,755 | 1,714 | 1,739.5 | +44 | +2.6% | 509,790 |
| 2024/04/18 | 1,711 | 1,715 | 1,689.5 | 1,695.5 | -5.5 | -0.3% | 315,080 |
| 2024/04/17 | 1,671.5 | 1,701 | 1,671.5 | 1,701 | +21 | +1.3% | 172,700 |
| 2024/04/16 | 1,669.5 | 1,685 | 1,669.5 | 1,680 | +31.5 | +1.9% | 232,740 |
| 2024/04/15 | 1,656.5 | 1,665 | 1,648.5 | 1,648.5 | +13 | +0.8% | 212,490 |
101～
150
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
