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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/20 | 1,701 | 1,710.5 | 1,691 | 1,706 | +1.5 | +0.1% | 103,010 |
| 2024/02/19 | 1,704 | 1,710 | 1,699 | 1,704.5 | +1.5 | +0.1% | 146,650 |
| 2024/02/16 | 1,691.5 | 1,707 | 1,685.5 | 1,703 | -14.5 | -0.8% | 486,330 |
| 2024/02/15 | 1,718 | 1,727.5 | 1,716 | 1,717.5 | -20 | -1.2% | 128,660 |
| 2024/02/14 | 1,738.5 | 1,743 | 1,732.5 | 1,737.5 | +12 | +0.7% | 97,500 |
| 2024/02/13 | 1,747.5 | 1,749.5 | 1,725 | 1,725.5 | -51.5 | -2.9% | 181,580 |
| 2024/02/09 | 1,772.5 | 1,777 | 1,760.5 | 1,777 | -2 | -0.1% | 108,430 |
| 2024/02/08 | 1,804.5 | 1,808 | 1,776 | 1,779 | -37.5 | -2.1% | 152,730 |
| 2024/02/07 | 1,828 | 1,832 | 1,814 | 1,816.5 | +0.5 | ±0% | 105,120 |
| 2024/02/06 | 1,810 | 1,820 | 1,810 | 1,816 | +10.5 | +0.6% | 67,400 |
| 2024/02/05 | 1,799.5 | 1,812.5 | 1,799.5 | 1,805.5 | -9.5 | -0.5% | 28,210 |
| 2024/02/02 | 1,812.5 | 1,819 | 1,802 | 1,815 | -10.5 | -0.6% | 135,530 |
| 2024/02/01 | 1,827.5 | 1,828 | 1,818 | 1,825.5 | +12.5 | +0.7% | 86,510 |
| 2024/01/31 | 1,840 | 1,841 | 1,813 | 1,813 | -8.5 | -0.5% | 100,140 |
| 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 |
51～
100
件表示中 / 2696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
