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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 2,021.5 | 2,029 | 2,019 | 2,028 | -10 | -0.5% | 50,530 |
| 2023/11/13 | 2,016 | 2,040 | 2,015.5 | 2,038 | +1.5 | +0.1% | 171,330 |
| 2023/11/10 | 2,045 | 2,057.5 | 2,035.5 | 2,036.5 | +5.5 | +0.3% | 115,880 |
| 2023/11/09 | 2,055.5 | 2,061 | 2,027 | 2,031 | -31.5 | -1.5% | 95,660 |
| 2023/11/08 | 2,040 | 2,070 | 2,040 | 2,062.5 | +4.5 | +0.2% | 167,600 |
| 2023/11/07 | 2,039.5 | 2,058 | 2,039.5 | 2,058 | +27.5 | +1.4% | 93,240 |
| 2023/11/06 | 2,037 | 2,038 | 2,025.5 | 2,030.5 | -48 | -2.3% | 79,930 |
| 2023/11/02 | 2,070.5 | 2,083 | 2,070 | 2,078.5 | -25.5 | -1.2% | 146,660 |
| 2023/11/01 | 2,117.5 | 2,117.5 | 2,102.5 | 2,104 | -47.5 | -2.2% | 145,780 |
| 2023/10/31 | 2,166 | 2,176 | 2,146.5 | 2,151.5 | -15.5 | -0.7% | 169,070 |
| 2023/10/30 | 2,169 | 2,176 | 2,162.5 | 2,167 | +24 | +1.1% | 121,190 |
| 2023/10/27 | 2,162 | 2,168 | 2,139.5 | 2,143 | -32.5 | -1.5% | 71,270 |
| 2023/10/26 | 2,161.5 | 2,176 | 2,154.5 | 2,175.5 | +45.5 | +2.1% | 142,600 |
| 2023/10/25 | 2,123 | 2,134 | 2,114.5 | 2,130 | -10 | -0.5% | 97,030 |
| 2023/10/24 | 2,134 | 2,177 | 2,133 | 2,140 | -6 | -0.3% | 229,230 |
| 2023/10/23 | 2,136 | 2,148.5 | 2,134.5 | 2,146 | +18 | +0.8% | 100,230 |
| 2023/10/20 | 2,129.5 | 2,139.5 | 2,118 | 2,128 | +10.5 | +0.5% | 138,060 |
401～
450
件表示中 / 3007件
類似銘柄と比較する
現在ご覧いただいている「日経－１倍」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
