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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 2944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
