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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,531 | 1,539.5 | 1,530 | 1,538 | -32 | -2% | 746,300 |
| 2024/10/04 | 1,574 | 1,574 | 1,564.5 | 1,570 | -2.5 | -0.2% | 168,210 |
| 2024/10/03 | 1,555 | 1,573.5 | 1,553.5 | 1,572.5 | -32 | -2% | 433,260 |
| 2024/10/02 | 1,600.5 | 1,610 | 1,588.5 | 1,604.5 | +33 | +2.1% | 353,290 |
| 2024/10/01 | 1,586.5 | 1,586.5 | 1,567 | 1,571.5 | -30.5 | -1.9% | 491,630 |
| 2024/09/30 | 1,600 | 1,606 | 1,580.5 | 1,602 | +72 | +4.7% | 652,100 |
| 2024/09/27 | 1,552 | 1,564 | 1,528 | 1,530 | -49 | -3.1% | 434,130 |
| 2024/09/26 | 1,596 | 1,598.5 | 1,576 | 1,579 | -41 | -2.5% | 272,820 |
| 2024/09/25 | 1,618 | 1,620 | 1,609.5 | 1,620 | +6 | +0.4% | 125,110 |
| 2024/09/24 | 1,603 | 1,617 | 1,595 | 1,614 | -12 | -0.7% | 219,160 |
| 2024/09/20 | 1,617 | 1,629 | 1,615 | 1,626 | -24 | -1.5% | 194,770 |
| 2024/09/19 | 1,655 | 1,660 | 1,640 | 1,650 | -41 | -2.4% | 559,350 |
| 2024/09/18 | 1,677 | 1,699.5 | 1,674 | 1,691 | -3.5 | -0.2% | 394,700 |
| 2024/09/17 | 1,678 | 1,714.5 | 1,676.5 | 1,694.5 | +14 | +0.8% | 368,770 |
| 2024/09/13 | 1,665.5 | 1,684.5 | 1,665.5 | 1,680.5 | +15 | +0.9% | 160,870 |
| 2024/09/12 | 1,675.5 | 1,685 | 1,664 | 1,665.5 | -60 | -3.5% | 589,770 |
| 2024/09/11 | 1,708.5 | 1,742 | 1,705 | 1,725.5 | +25.5 | +1.5% | 631,510 |
| 2024/09/10 | 1,690.5 | 1,706.5 | 1,682 | 1,700 | +1 | +0.1% | 362,860 |
| 2024/09/09 | 1,738.5 | 1,742 | 1,695 | 1,699 | +12 | +0.7% | 777,060 |
| 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 |
151～
200
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
