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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,813 | 1,822.5 | 1,813 | 1,821.5 | -1.5 | -0.1% | 32,280 |
| 2024/01/29 | 1,835 | 1,835 | 1,816 | 1,823 | -16.5 | -0.9% | 125,900 |
| 2024/01/26 | 1,829 | 1,841 | 1,824 | 1,839.5 | +26.5 | +1.5% | 102,160 |
| 2024/01/25 | 1,818 | 1,830 | 1,810 | 1,813 | -2.5 | -0.1% | 107,680 |
| 2024/01/24 | 1,803.5 | 1,820.5 | 1,803 | 1,815.5 | +15 | +0.8% | 163,120 |
| 2024/01/23 | 1,795.5 | 1,804 | 1,777 | 1,800.5 | +3 | +0.2% | 181,610 |
| 2024/01/22 | 1,805.5 | 1,811 | 1,797.5 | 1,797.5 | -30.5 | -1.7% | 226,050 |
| 2024/01/19 | 1,819.5 | 1,838 | 1,819.5 | 1,828 | -28 | -1.5% | 180,220 |
| 2024/01/18 | 1,859.5 | 1,859.5 | 1,842 | 1,856 | +2 | +0.1% | 124,480 |
| 2024/01/17 | 1,832 | 1,854 | 1,815 | 1,854 | +10 | +0.5% | 235,970 |
| 2024/01/16 | 1,831 | 1,848.5 | 1,830 | 1,844 | +13 | +0.7% | 224,190 |
| 2024/01/15 | 1,847 | 1,851.5 | 1,827 | 1,831 | -20 | -1.1% | 149,310 |
| 2024/01/12 | 1,860.5 | 1,861 | 1,842 | 1,851 | -26 | -1.4% | 180,030 |
| 2024/01/11 | 1,884.5 | 1,889 | 1,872.5 | 1,877 | -34.5 | -1.8% | 171,130 |
| 2024/01/10 | 1,941 | 1,944.5 | 1,907 | 1,911.5 | -40 | -2% | 309,930 |
| 2024/01/09 | 1,949 | 1,960.5 | 1,939 | 1,951.5 | -22.5 | -1.1% | 255,800 |
| 2024/01/05 | 1,975 | 1,981 | 1,963 | 1,974 | -7.5 | -0.4% | 77,200 |
| 2024/01/04 | 1,997 | 2,015.5 | 1,981 | 1,981.5 | +7.5 | +0.4% | 208,550 |
| 2023/12/29 | 1,969.5 | 1,979 | 1,960 | 1,974 | +7.5 | +0.4% | 124,450 |
| 2023/12/28 | 1,972.5 | 1,973 | 1,964.5 | 1,966.5 | +5.5 | +0.3% | 45,800 |
| 2023/12/27 | 1,968.5 | 1,969.5 | 1,956 | 1,961 | -23 | -1.2% | 242,160 |
| 2023/12/26 | 1,982 | 1,991 | 1,982 | 1,984 | -2.5 | -0.1% | 115,610 |
| 2023/12/25 | 1,975.5 | 1,988 | 1,975.5 | 1,986.5 | -7 | -0.4% | 74,150 |
| 2023/12/22 | 1,986 | 1,993.5 | 1,980 | 1,993.5 | -1 | -0.1% | 52,600 |
| 2023/12/21 | 1,986.5 | 1,996 | 1,983.5 | 1,994.5 | +33.5 | +1.7% | 330,680 |
| 2023/12/20 | 1,973.5 | 1,973.5 | 1,953 | 1,961 | -29 | -1.5% | 182,510 |
| 2023/12/19 | 2,013.5 | 2,023.5 | 1,990 | 1,990 | -29 | -1.4% | 72,860 |
| 2023/12/18 | 2,015 | 2,031 | 2,015 | 2,019 | +14.5 | +0.7% | 83,130 |
| 2023/12/15 | 2,017 | 2,017 | 1,996.5 | 2,004.5 | -21 | -1% | 102,480 |
| 2023/12/14 | 2,001.5 | 2,034 | 1,994 | 2,025.5 | +18 | +0.9% | 189,770 |
| 2023/12/13 | 2,005 | 2,011.5 | 1,998 | 2,007.5 | -8 | -0.4% | 52,480 |
| 2023/12/12 | 1,994.5 | 2,016 | 1,993.5 | 2,015.5 | +0.5 | ±0% | 72,230 |
| 2023/12/11 | 2,021.5 | 2,023 | 2,007 | 2,015 | -33.5 | -1.6% | 143,010 |
| 2023/12/08 | 2,035 | 2,054 | 2,030.5 | 2,048.5 | +35 | +1.7% | 199,270 |
| 2023/12/07 | 1,998 | 2,017 | 1,996 | 2,013.5 | +33 | +1.7% | 130,680 |
| 2023/12/06 | 2,011.5 | 2,011.5 | 1,979.5 | 1,980.5 | -40.5 | -2% | 154,270 |
| 2023/12/05 | 2,007 | 2,023.5 | 2,002.5 | 2,021 | +24.5 | +1.2% | 102,900 |
| 2023/12/04 | 1,987.5 | 2,005 | 1,987.5 | 1,996.5 | +16 | +0.8% | 156,100 |
| 2023/12/01 | 1,973 | 1,983.5 | 1,973 | 1,980.5 | +1.5 | +0.1% | 57,610 |
| 2023/11/30 | 1,994.5 | 1,998 | 1,979 | 1,979 | -10.5 | -0.5% | 101,720 |
| 2023/11/29 | 1,993 | 1,996.5 | 1,977.5 | 1,989.5 | +5 | +0.3% | 206,230 |
| 2023/11/28 | 1,977 | 1,989 | 1,976 | 1,984.5 | +2.5 | +0.1% | 113,220 |
| 2023/11/27 | 1,964.5 | 1,984 | 1,960 | 1,982 | +12 | +0.6% | 162,830 |
| 2023/11/24 | 1,961.5 | 1,971 | 1,959 | 1,970 | -13 | -0.7% | 615,290 |
| 2023/11/22 | 1,998 | 1,998.5 | 1,973.5 | 1,983 | -4 | -0.2% | 124,530 |
| 2023/11/21 | 1,981.5 | 1,992.5 | 1,981 | 1,987 | +1.5 | +0.1% | 73,910 |
| 2023/11/20 | 1,975.5 | 1,987 | 1,957 | 1,985.5 | +11 | +0.6% | 185,060 |
| 2023/11/17 | 1,991.5 | 1,993 | 1,974 | 1,974.5 | -10.5 | -0.5% | 246,760 |
| 2023/11/16 | 1,983.5 | 1,994 | 1,972 | 1,985 | +7 | +0.4% | 209,740 |
| 2023/11/15 | 1,994 | 1,998 | 1,975 | 1,978 | -50 | -2.5% | 180,370 |
201～
250
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
