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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,534.5 | 1,538.5 | 1,527.5 | 1,538.5 | +9.5 | +0.6% | 615,500 |
| 2024/12/17 | 1,520.5 | 1,529 | 1,513 | 1,529 | +2 | +0.1% | 67,340 |
| 2024/12/16 | 1,521 | 1,528.5 | 1,518.5 | 1,527 | +4 | +0.3% | 89,670 |
| 2024/12/13 | 1,515.5 | 1,532.5 | 1,515.5 | 1,523 | +16 | +1.1% | 194,230 |
| 2024/12/12 | 1,508.5 | 1,510.5 | 1,500.5 | 1,507 | -20.5 | -1.3% | 363,220 |
| 2024/12/11 | 1,529 | 1,537 | 1,527 | 1,527.5 | -0.5 | ±0% | 60,110 |
| 2024/12/10 | 1,529.5 | 1,536 | 1,524 | 1,528 | -9.5 | -0.6% | 88,880 |
| 2024/12/09 | 1,529.5 | 1,544 | 1,529.5 | 1,537.5 | -2 | -0.1% | 109,140 |
| 2024/12/06 | 1,528 | 1,545.5 | 1,525 | 1,539.5 | +9.5 | +0.6% | 180,030 |
| 2024/12/05 | 1,519 | 1,530 | 1,518 | 1,530 | -3 | -0.2% | 164,240 |
| 2024/12/04 | 1,532.5 | 1,542 | 1,527 | 1,533 | -0.5 | ±0% | 126,960 |
| 2024/12/03 | 1,554 | 1,554 | 1,526.5 | 1,533.5 | -30 | -1.9% | 568,780 |
| 2024/12/02 | 1,578.5 | 1,586.5 | 1,562 | 1,563.5 | -13.5 | -0.9% | 217,480 |
| 2024/11/29 | 1,577.5 | 1,585 | 1,574.5 | 1,577 | +8 | +0.5% | 96,460 |
| 2024/11/28 | 1,589 | 1,593.5 | 1,565 | 1,569 | -13 | -0.8% | 484,890 |
| 2024/11/27 | 1,575.5 | 1,585.5 | 1,571 | 1,582 | +14 | +0.9% | 231,290 |
| 2024/11/26 | 1,561.5 | 1,584 | 1,561.5 | 1,568 | +13 | +0.8% | 598,470 |
| 2024/11/25 | 1,554.5 | 1,557.5 | 1,542 | 1,555 | -19.5 | -1.2% | 608,650 |
| 2024/11/22 | 1,579.5 | 1,583 | 1,567 | 1,574.5 | -12.5 | -0.8% | 239,280 |
| 2024/11/21 | 1,574 | 1,587.5 | 1,571 | 1,587 | +15 | +1% | 129,240 |
| 2024/11/20 | 1,567 | 1,578 | 1,564 | 1,572 | +1.5 | +0.1% | 164,340 |
| 2024/11/19 | 1,569.5 | 1,575.5 | 1,562 | 1,570.5 | -7.5 | -0.5% | 346,740 |
| 2024/11/18 | 1,578.5 | 1,580 | 1,563 | 1,578 | +19.5 | +1.3% | 294,790 |
| 2024/11/15 | 1,554 | 1,558.5 | 1,541 | 1,558.5 | -7 | -0.4% | 322,370 |
| 2024/11/14 | 1,550 | 1,565.5 | 1,542 | 1,565.5 | +8 | +0.5% | 451,930 |
| 2024/11/13 | 1,534 | 1,561.5 | 1,531.5 | 1,557.5 | +17.5 | +1.1% | 484,710 |
| 2024/11/12 | 1,520 | 1,541 | 1,512.5 | 1,540 | +15 | +1% | 237,850 |
| 2024/11/11 | 1,533 | 1,533.5 | 1,523.5 | 1,525 | -3 | -0.2% | 294,800 |
| 2024/11/08 | 1,512 | 1,530.5 | 1,511 | 1,528 | -5 | -0.3% | 383,520 |
| 2024/11/07 | 1,515.5 | 1,545 | 1,511 | 1,533 | +6 | +0.4% | 819,020 |
| 2024/11/06 | 1,558.5 | 1,560 | 1,520.5 | 1,527 | -39.5 | -2.5% | 1,011,470 |
| 2024/11/05 | 1,583.5 | 1,592.5 | 1,563.5 | 1,566.5 | -21.5 | -1.4% | 344,760 |
| 2024/11/01 | 1,581.5 | 1,592 | 1,572 | 1,588 | +40.5 | +2.6% | 1,094,150 |
| 2024/10/31 | 1,542 | 1,556 | 1,541 | 1,547.5 | +8 | +0.5% | 420,140 |
| 2024/10/30 | 1,543.5 | 1,544.5 | 1,533.5 | 1,539.5 | -14 | -0.9% | 462,160 |
| 2024/10/29 | 1,570 | 1,573.5 | 1,553.5 | 1,553.5 | -10.5 | -0.7% | 280,940 |
| 2024/10/28 | 1,599 | 1,603 | 1,560 | 1,564 | -31 | -1.9% | 838,090 |
| 2024/10/25 | 1,593 | 1,603.5 | 1,591 | 1,595 | +9.5 | +0.6% | 542,190 |
| 2024/10/24 | 1,602 | 1,604 | 1,578 | 1,585.5 | -4 | -0.3% | 340,780 |
| 2024/10/23 | 1,576.5 | 1,592 | 1,570.5 | 1,589.5 | +15 | +1% | 829,490 |
| 2024/10/22 | 1,554 | 1,584 | 1,552 | 1,574.5 | +22.5 | +1.4% | 569,290 |
| 2024/10/21 | 1,553.5 | 1,560 | 1,547 | 1,552 | +0.5 | ±0% | 114,970 |
| 2024/10/18 | 1,547 | 1,555.5 | 1,543.5 | 1,551.5 | -2.5 | -0.2% | 178,870 |
| 2024/10/17 | 1,540 | 1,554 | 1,540 | 1,554 | +10.5 | +0.7% | 290,520 |
| 2024/10/16 | 1,551 | 1,556.5 | 1,540 | 1,543.5 | +27.5 | +1.8% | 477,470 |
| 2024/10/15 | 1,511 | 1,516.5 | 1,503 | 1,516 | -12.5 | -0.8% | 936,630 |
| 2024/10/11 | 1,534 | 1,535.5 | 1,526 | 1,528.5 | -7.5 | -0.5% | 378,380 |
| 2024/10/10 | 1,527 | 1,541 | 1,527 | 1,536 | -6 | -0.4% | 338,890 |
| 2024/10/09 | 1,537 | 1,548 | 1,534.5 | 1,542 | -13.5 | -0.9% | 201,800 |
| 2024/10/08 | 1,556.5 | 1,560 | 1,548.5 | 1,555.5 | +17.5 | +1.1% | 758,180 |
101～
150
件表示中 / 2943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
