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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 1,655 | 1,670 | 1,655 | 1,660.5 | -24.5 | -1.5% | 153,890 |
| 2024/05/02 | 1,693 | 1,697 | 1,680 | 1,685 | -0.5 | ±0% | 51,500 |
| 2024/05/01 | 1,693 | 1,694 | 1,677 | 1,685.5 | +6 | +0.4% | 87,520 |
| 2024/04/30 | 1,678.5 | 1,687 | 1,669 | 1,679.5 | -18.5 | -1.1% | 136,870 |
| 2024/04/26 | 1,704.5 | 1,716 | 1,692 | 1,698 | -15 | -0.9% | 279,350 |
| 2024/04/25 | 1,702 | 1,714 | 1,696 | 1,713 | +35.5 | +2.1% | 182,490 |
| 2024/04/24 | 1,696.5 | 1,697 | 1,677.5 | 1,677.5 | -41 | -2.4% | 141,580 |
| 2024/04/23 | 1,706.5 | 1,724 | 1,705 | 1,718.5 | -2 | -0.1% | 187,500 |
| 2024/04/22 | 1,733.5 | 1,741 | 1,719.5 | 1,720.5 | -19 | -1.1% | 264,660 |
| 2024/04/19 | 1,714 | 1,755 | 1,714 | 1,739.5 | +44 | +2.6% | 509,790 |
| 2024/04/18 | 1,711 | 1,715 | 1,689.5 | 1,695.5 | -5.5 | -0.3% | 315,080 |
| 2024/04/17 | 1,671.5 | 1,701 | 1,671.5 | 1,701 | +21 | +1.3% | 172,700 |
| 2024/04/16 | 1,669.5 | 1,685 | 1,669.5 | 1,680 | +31.5 | +1.9% | 232,740 |
| 2024/04/15 | 1,656.5 | 1,665 | 1,648.5 | 1,648.5 | +13 | +0.8% | 212,490 |
| 2024/04/12 | 1,624.5 | 1,636 | 1,624.5 | 1,635.5 | -4 | -0.2% | 227,650 |
| 2024/04/11 | 1,655.5 | 1,655.5 | 1,639 | 1,639.5 | +4.5 | +0.3% | 215,050 |
| 2024/04/10 | 1,633.5 | 1,636 | 1,628 | 1,635 | +9 | +0.6% | 186,280 |
| 2024/04/09 | 1,637.5 | 1,637.5 | 1,626 | 1,626 | -18.5 | -1.1% | 183,810 |
| 2024/04/08 | 1,642 | 1,650 | 1,632 | 1,644.5 | -13.5 | -0.8% | 266,590 |
| 2024/04/05 | 1,652 | 1,667.5 | 1,649.5 | 1,658 | +34 | +2.1% | 353,030 |
| 2024/04/04 | 1,614.5 | 1,625.5 | 1,606 | 1,624 | -16 | -1% | 121,540 |
| 2024/04/03 | 1,637.5 | 1,649 | 1,632.5 | 1,640 | +14.5 | +0.9% | 178,930 |
| 2024/04/02 | 1,620.5 | 1,629 | 1,612 | 1,625.5 | -0.5 | ±0% | 96,290 |
| 2024/04/01 | 1,589.5 | 1,630 | 1,589.5 | 1,626 | +26.5 | +1.7% | 256,540 |
| 2024/03/29 | 1,604 | 1,607 | 1,597.5 | 1,599.5 | -14 | -0.9% | 101,300 |
| 2024/03/28 | 1,604 | 1,616.5 | 1,600 | 1,613.5 | +15.5 | +1% | 247,010 |
| 2024/03/27 | 1,607 | 1,608.5 | 1,589 | 1,598 | -12 | -0.7% | 59,070 |
| 2024/03/26 | 1,613 | 1,616.5 | 1,607 | 1,610 | -1.5 | -0.1% | 58,110 |
| 2024/03/25 | 1,597.5 | 1,611.5 | 1,595 | 1,611.5 | +18 | +1.1% | 245,050 |
| 2024/03/22 | 1,587.5 | 1,599.5 | 1,585 | 1,593.5 | -3.5 | -0.2% | 110,080 |
| 2024/03/21 | 1,604 | 1,610.5 | 1,595 | 1,597 | -34.5 | -2.1% | 99,240 |
| 2024/03/19 | 1,647 | 1,654 | 1,631.5 | 1,631.5 | -11 | -0.7% | 130,870 |
| 2024/03/18 | 1,675.5 | 1,675.5 | 1,642 | 1,642.5 | -45 | -2.7% | 115,870 |
| 2024/03/15 | 1,695.5 | 1,695.5 | 1,682.5 | 1,687.5 | +6.5 | +0.4% | 55,990 |
| 2024/03/14 | 1,690.5 | 1,700 | 1,681 | 1,681 | -7 | -0.4% | 761,690 |
| 2024/03/13 | 1,666 | 1,697 | 1,666 | 1,688 | +6.5 | +0.4% | 182,350 |
| 2024/03/12 | 1,697 | 1,705.5 | 1,681.5 | 1,681.5 | -1.5 | -0.1% | 240,750 |
| 2024/03/11 | 1,674.5 | 1,695.5 | 1,673.5 | 1,683 | +35.5 | +2.2% | 266,320 |
| 2024/03/08 | 1,645 | 1,652.5 | 1,634 | 1,647.5 | -4.5 | -0.3% | 476,750 |
| 2024/03/07 | 1,618 | 1,654 | 1,615 | 1,652 | +21 | +1.3% | 133,420 |
| 2024/03/06 | 1,641.5 | 1,643 | 1,629 | 1,631 | +0.5 | ±0% | 219,960 |
| 2024/03/05 | 1,637.5 | 1,641 | 1,626 | 1,630.5 | +0.5 | ±0% | 231,960 |
| 2024/03/04 | 1,622 | 1,635 | 1,622 | 1,630 | -9 | -0.5% | 80,120 |
| 2024/03/01 | 1,662.5 | 1,665 | 1,635 | 1,639 | -30.5 | -1.8% | 138,310 |
| 2024/02/29 | 1,680 | 1,682 | 1,667.5 | 1,669.5 | -0.5 | ±0% | 51,410 |
| 2024/02/28 | 1,668 | 1,673 | 1,666 | 1,670 | +2 | +0.1% | 35,450 |
| 2024/02/27 | 1,667 | 1,672.5 | 1,661 | 1,668 | -1 | -0.1% | 49,470 |
| 2024/02/26 | 1,663 | 1,670.5 | 1,661 | 1,669 | -5.5 | -0.3% | 88,580 |
| 2024/02/22 | 1,686.5 | 1,694.5 | 1,671.5 | 1,674.5 | -36.5 | -2.1% | 229,790 |
| 2024/02/21 | 1,715 | 1,717 | 1,709 | 1,711 | +5 | +0.3% | 84,550 |
1～
50
件表示中 / 2688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
