日経平均ベア２倍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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 273.4 | 273.6 | 269.2 | 269.8 | -7 | -2.5% | 43,108,470 |
| 2025/06/13 | 273.5 | 281.1 | 273 | 276.8 | +4.8 | +1.8% | 68,482,820 |
| 2025/06/12 | 270.2 | 273 | 268.7 | 272 | +3.5 | +1.3% | 30,886,400 |
| 2025/06/11 | 268.5 | 270.4 | 266.9 | 268.5 | -3.3 | -1.2% | 27,823,710 |
| 2025/06/10 | 270.5 | 272.4 | 267.4 | 271.8 | -1.4 | -0.5% | 40,613,060 |
| 2025/06/09 | 274 | 274.1 | 271.9 | 273.2 | -5.2 | -1.9% | 28,150,860 |
| 2025/06/06 | 281 | 281 | 277.9 | 278.4 | -2.6 | -0.9% | 25,285,320 |
| 2025/06/05 | 281.1 | 281.6 | 278.5 | 281 | +2.8 | +1% | 31,964,190 |
| 2025/06/04 | 278.8 | 279 | 276.4 | 278.2 | -4.3 | -1.5% | 34,846,540 |
| 2025/06/03 | 280 | 282.5 | 278.4 | 282.5 | ±0 | ±0% | 30,201,960 |
| 2025/06/02 | 280 | 284.6 | 280 | 282.5 | +8.3 | +3% | 33,003,260 |
| 2025/05/30 | 276.4 | 278.2 | 273.1 | 274.2 | +5.8 | +2.2% | 43,289,520 |
| 2025/05/29 | 272.7 | 273.4 | 268.3 | 268.4 | -10.3 | -3.7% | 55,193,930 |
| 2025/05/28 | 273 | 279.2 | 272.4 | 278.7 | ±0 | ±0% | 34,395,310 |
| 2025/05/27 | 282 | 283.9 | 278.5 | 278.7 | -3.3 | -1.2% | 22,666,850 |
| 2025/05/26 | 286.9 | 287.8 | 282 | 282 | -6 | -2.1% | 34,302,920 |
| 2025/05/23 | 288.2 | 288.7 | 284.3 | 288 | -2.8 | -1% | 36,132,660 |
| 2025/05/22 | 291.9 | 292.9 | 288.8 | 290.8 | +5.1 | +1.8% | 38,539,810 |
| 2025/05/21 | 281.4 | 285.7 | 280.3 | 285.7 | +3.2 | +1.1% | 23,139,370 |
| 2025/05/20 | 278.9 | 283.3 | 276.2 | 282.5 | -0.6 | -0.2% | 45,006,210 |
| 2025/05/19 | 281.4 | 283.6 | 280.5 | 283.1 | +4.2 | +1.5% | 44,194,830 |
| 2025/05/16 | 279 | 283.1 | 278.4 | 278.9 | +0.3 | +0.1% | 37,444,280 |
| 2025/05/15 | 278.8 | 280.7 | 277.4 | 278.6 | +5.1 | +1.9% | 36,688,720 |
| 2025/05/14 | 270.9 | 277.4 | 270.1 | 273.5 | +1.2 | +0.4% | 37,437,680 |
| 2025/05/13 | 268 | 272.4 | 267.6 | 272.3 | -7.8 | -2.8% | 57,127,280 |
| 2025/05/12 | 279.6 | 284.1 | 279.5 | 280.1 | -3.1 | -1.1% | 37,849,290 |
| 2025/05/09 | 284 | 286.7 | 281.9 | 283.2 | -6.3 | -2.2% | 50,586,180 |
| 2025/05/08 | 291.9 | 295.9 | 289.5 | 289.5 | -4.6 | -1.6% | 49,286,720 |
| 2025/05/07 | 291.8 | 295 | 290.8 | 294.1 | +0.8 | +0.3% | 42,642,980 |
| 2025/05/02 | 296.8 | 296.9 | 290.9 | 293.3 | -6.3 | -2.1% | 57,731,950 |
| 2025/05/01 | 304.1 | 306.6 | 298.1 | 299.6 | -6.7 | -2.2% | 51,265,990 |
| 2025/04/30 | 308.7 | 311 | 306.3 | 306.3 | -3.9 | -1.3% | 39,620,660 |
| 2025/04/28 | 307.3 | 311.3 | 306 | 310.2 | -1.6 | -0.5% | 42,023,500 |
| 2025/04/25 | 316.2 | 318.1 | 310 | 311.8 | -13.7 | -4.2% | 55,380,920 |
| 2025/04/24 | 320.6 | 326.4 | 320.1 | 325.5 | -2.3 | -0.7% | 39,708,880 |
| 2025/04/23 | 322.9 | 331.9 | 321.7 | 327.8 | -12.4 | -3.6% | 45,964,780 |
| 2025/04/22 | 341.8 | 343.2 | 338.6 | 340.2 | +0.7 | +0.2% | 30,931,070 |
| 2025/04/21 | 335.7 | 341.1 | 333.7 | 339.5 | +8.5 | +2.6% | 32,803,900 |
| 2025/04/18 | 336.8 | 340.9 | 330.8 | 331 | -7.5 | -2.2% | 32,510,980 |
| 2025/04/17 | 346.4 | 347.7 | 338.5 | 338.5 | -9.7 | -2.8% | 51,807,640 |
| 2025/04/16 | 342 | 353 | 340.6 | 348.2 | +7.7 | +2.3% | 46,973,600 |
| 2025/04/15 | 339.8 | 340.9 | 336.9 | 340.5 | -5.7 | -1.6% | 38,717,750 |
| 2025/04/14 | 347.2 | 349.1 | 339.3 | 346.2 | -9 | -2.5% | 48,293,800 |
| 2025/04/11 | 370.4 | 374.4 | 353.9 | 355.2 | +16.8 | +5% | 61,106,080 |
| 2025/04/10 | 338.1 | 348.7 | 334.6 | 338.4 | -70.6 | -17.3% | 103,670,770 |
| 2025/04/09 | 401.6 | 421.1 | 398.2 | 409 | +26.3 | +6.9% | 91,122,720 |
| 2025/04/08 | 383.8 | 392 | 373.8 | 382.7 | -50.3 | -11.6% | 98,302,570 |
| 2025/04/07 | 442.8 | 443.5 | 415.6 | 433 | +59.4 | +15.9% | 100,884,730 |
| 2025/04/04 | 369.3 | 385.7 | 364.2 | 373.6 | +18.4 | +5.2% | 82,865,590 |
| 2025/04/03 | 367.7 | 368.3 | 353.4 | 355.2 | +18.9 | +5.6% | 65,903,480 |
1～
50
件表示中 / 2588件
類似銘柄と比較する
現在ご覧いただいている「日経ベア２」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
