日経平均ベア上場投信

1580 / 東証(その他) / ETF・REIT等

1,549.5 -7.5 (-0.48%)

株価：2025/05/23 15:30 15分ディレイ

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
2023/09/29	2,088.5	2,107	2,088.5	2,096.5	-2	-0.1%	161,690
2023/09/28	2,081.5	2,109.5	2,079	2,098.5	+17	+0.8%	849,410
2023/09/27	2,099.5	2,105.5	2,081	2,081.5	+1	±0%	157,820
2023/09/26	2,059	2,080.5	2,059	2,080.5	+22	+1.1%	46,200
2023/09/25	2,068	2,077.5	2,055.5	2,058.5	-18	-0.9%	31,150
2023/09/22	2,091	2,092	2,068.5	2,076.5	+11.5	+0.6%	140,230
2023/09/21	2,048	2,066.5	2,043.5	2,065	+27.5	+1.3%	277,600
2023/09/20	2,022.5	2,039	2,022.5	2,037.5	+12.5	+0.6%	33,350
2023/09/19	2,025	2,031	2,019.5	2,025	+19	+0.9%	91,470
2023/09/15	2,015	2,015	2,001	2,006	-21.5	-1.1%	66,650
2023/09/14	2,044	2,050	2,025	2,027.5	-33	-1.6%	116,010
2023/09/13	2,056.5	2,065	2,048.5	2,060.5	+5.5	+0.3%	105,680
2023/09/12	2,064	2,074	2,055	2,055	-19.5	-0.9%	81,030
2023/09/11	2,061	2,080	2,057	2,074.5	+6.5	+0.3%	179,750
2023/09/08	2,051.5	2,072	2,049	2,068	+25	+1.2%	132,470
2023/09/07	2,035	2,043	2,022	2,043	+15	+0.7%	77,830
2023/09/06	2,037	2,037.5	2,025.5	2,028	-14	-0.7%	44,680
2023/09/05	2,047	2,056.5	2,042	2,042	-6.5	-0.3%	78,650
2023/09/04	2,055.5	2,060	2,048.5	2,048.5	-11.5	-0.6%	70,230
2023/09/01	2,076	2,076	2,052.5	2,060	-8	-0.4%	48,940
2023/08/31	2,083	2,083	2,062.5	2,068	-16	-0.8%	49,930
2023/08/30	2,079.5	2,087	2,071	2,084	-10	-0.5%	93,630
2023/08/29	2,089	2,095.5	2,083.5	2,094	-3.5	-0.2%	35,630
2023/08/28	2,113	2,117.5	2,094.5	2,097.5	-38	-1.8%	105,950
2023/08/25	2,124.5	2,138.5	2,120.5	2,135.5	+42	+2%	134,740
2023/08/24	2,097	2,105	2,090	2,093.5	-15	-0.7%	41,430
2023/08/23	2,128.5	2,129.5	2,108	2,108.5	-11.5	-0.5%	46,950
2023/08/22	2,123.5	2,129	2,116	2,120	-22	-1%	18,260
2023/08/21	2,140	2,151.5	2,126.5	2,142	-5.5	-0.3%	58,380
2023/08/18	2,157.5	2,161	2,135	2,147.5	+9	+0.4%	129,840
2023/08/17	2,136.5	2,158	2,132	2,138.5	+11	+0.5%	170,320
2023/08/16	2,116.5	2,127.5	2,111.5	2,127.5	+30.5	+1.5%	58,490
2023/08/15	2,086.5	2,097	2,086.5	2,097	-11	-0.5%	34,310
2023/08/14	2,080	2,109.5	2,075.5	2,108	+28	+1.3%	52,500
2023/08/10	2,110	2,110	2,080	2,080	-19.5	-0.9%	42,620
2023/08/09	2,093.5	2,101	2,088	2,099.5	+9.5	+0.5%	44,970
2023/08/08	2,084.5	2,096	2,078	2,090	-5	-0.2%	27,110
2023/08/07	2,120	2,125	2,094	2,095	-6	-0.3%	66,100
2023/08/04	2,112.5	2,117	2,094	2,101	-1.5	-0.1%	118,600
2023/08/03	2,090	2,103.5	2,084	2,102.5	+33	+1.6%	135,960
2023/08/02	2,042	2,072	2,042	2,069.5	+48	+2.4%	74,790
2023/08/01	2,033	2,038	2,020.5	2,021.5	-16.5	-0.8%	63,590
2023/07/31	2,044	2,049	2,026	2,038	-28	-1.4%	77,260
2023/07/28	2,088	2,112.5	2,062.5	2,066	+8	+0.4%	263,980
2023/07/27	2,084.5	2,086.5	2,055.5	2,058	-16.5	-0.8%	73,920
2023/07/26	2,073.5	2,084.5	2,071	2,074.5	+0.5	±0%	16,570
2023/07/25	2,069	2,082.5	2,069	2,074	+2.5	+0.1%	52,910
2023/07/24	2,074	2,080	2,064	2,071.5	-25.5	-1.2%	107,750
2023/07/21	2,099	2,111	2,087.5	2,097	+10	+0.5%	168,730
2023/07/20	2,066	2,087	2,064.5	2,087	+24	+1.2%	35,570