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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 90.1 | 92.1 | 89.9 | 91.5 | +2 | +2.2% | 95,482,580 |
| 2026/04/27 | 90.8 | 92.5 | 88.4 | 89.5 | -2.7 | -2.9% | 155,671,350 |
| 2026/04/24 | 93.1 | 93.6 | 92 | 92.2 | -1.9 | -2% | 105,734,420 |
| 2026/04/23 | 91.4 | 95.6 | 90.7 | 94.1 | +1.5 | +1.6% | 209,722,840 |
| 2026/04/22 | 94.2 | 94.4 | 92.2 | 92.6 | -0.6 | -0.6% | 105,339,970 |
| 2026/04/21 | 94.1 | 94.3 | 92.4 | 93.2 | -1.9 | -2% | 77,210,960 |
| 2026/04/20 | 94.7 | 95.3 | 93.8 | 95.1 | -0.7 | -0.7% | 129,781,060 |
| 2026/04/17 | 93.6 | 95.8 | 93.2 | 95.8 | +3.4 | +3.7% | 153,793,190 |
| 2026/04/16 | 96.1 | 96.1 | 92.2 | 92.4 | -5 | -5.1% | 192,006,670 |
| 2026/04/15 | 95.7 | 97.8 | 95.7 | 97.4 | -1.1 | -1.1% | 208,108,270 |
| 2026/04/14 | 99.9 | 100.2 | 98 | 98.5 | -4.8 | -4.6% | 165,238,600 |
| 2026/04/13 | 104 | 104.3 | 102.4 | 103.3 | +1.4 | +1.4% | 89,993,760 |
| 2026/04/10 | 103.3 | 103.5 | 101.5 | 101.9 | -3.5 | -3.3% | 140,207,190 |
| 2026/04/09 | 104 | 106.1 | 103.7 | 105.4 | +1.6 | +1.5% | 130,362,570 |
| 2026/04/08 | 104.8 | 107.2 | 103.5 | 103.8 | -12.6 | -10.8% | 264,174,130 |
| 2026/04/07 | 115.7 | 117.9 | 114.5 | 116.4 | -0.2 | -0.2% | 88,176,890 |
| 2026/04/06 | 117.6 | 117.8 | 113.9 | 116.6 | -1.3 | -1.1% | 130,566,000 |
| 2026/04/03 | 118 | 118.9 | 116.6 | 117.9 | -3.2 | -2.6% | 95,164,900 |
| 2026/04/02 | 113.7 | 122 | 113.5 | 121.1 | +5.4 | +4.7% | 230,916,160 |
| 2026/04/01 | 119.5 | 121.3 | 115.7 | 115.7 | -13 | -10.1% | 167,212,040 |
| 2026/03/31 | 129.9 | 131.9 | 124.1 | 128.7 | +3 | +2.4% | 182,285,260 |
| 2026/03/30 | 131 | 131.9 | 125.7 | 125.7 | +5.5 | +4.6% | 210,349,670 |
| 2026/03/27 | 122.3 | 124.3 | 118.8 | 120.2 | +0.5 | +0.4% | 126,360,020 |
| 2026/03/26 | 118 | 121.2 | 116.7 | 119.7 | +1.2 | +1% | 126,743,730 |
| 2026/03/25 | 119.5 | 120.1 | 117.3 | 118.5 | -7.1 | -5.7% | 168,789,920 |
| 2026/03/24 | 123.4 | 129 | 123.2 | 125.6 | -4 | -3.1% | 194,652,860 |
| 2026/03/23 | 131.2 | 133.6 | 128.7 | 129.6 | +8.2 | +6.8% | 185,599,400 |
| 2026/03/19 | 119.9 | 122 | 118.9 | 121.4 | +8.3 | +7.3% | 115,724,580 |
| 2026/03/18 | 117.6 | 117.7 | 113.1 | 113.1 | -7.1 | -5.9% | 121,487,060 |
| 2026/03/17 | 117.1 | 121.3 | 117.1 | 120.2 | -0.1 | -0.1% | 82,330,730 |
| 2026/03/16 | 120.3 | 123 | 118.9 | 120.3 | +0.4 | +0.3% | 156,124,460 |
| 2026/03/13 | 121.9 | 123.2 | 118.6 | 119.9 | +3 | +2.6% | 161,871,530 |
| 2026/03/12 | 117.9 | 119.8 | 115.8 | 116.9 | +2.1 | +1.8% | 137,983,910 |
| 2026/03/11 | 114.3 | 115.3 | 111.5 | 114.8 | -3.5 | -3% | 128,008,100 |
| 2026/03/10 | 118.1 | 121.5 | 115.8 | 118.3 | -7.2 | -5.7% | 154,496,810 |
| 2026/03/09 | 127.2 | 131 | 124.6 | 125.5 | +11.9 | +10.5% | 257,506,010 |
| 2026/03/06 | 118.1 | 118.4 | 113.4 | 113.6 | -1.6 | -1.4% | 179,661,640 |
| 2026/03/05 | 111.4 | 116.8 | 109.2 | 115.2 | -4.7 | -3.9% | 246,199,250 |
| 2026/03/04 | 116.8 | 122.2 | 113.9 | 119.9 | +8.1 | +7.2% | 326,894,110 |
| 2026/03/03 | 106.3 | 112.3 | 105.8 | 111.8 | +6.5 | +6.2% | 137,182,160 |
| 2026/03/02 | 107.1 | 107.9 | 104 | 105.3 | +2.9 | +2.8% | 143,580,340 |
| 2026/02/27 | 104 | 104.9 | 102.1 | 102.4 | -0.3 | -0.3% | 106,380,500 |
| 2026/02/26 | 100.9 | 103.4 | 100.7 | 102.7 | -0.6 | -0.6% | 141,163,170 |
| 2026/02/25 | 106 | 106.7 | 102.3 | 103.3 | -5.1 | -4.7% | 160,982,070 |
| 2026/02/24 | 110.7 | 110.8 | 107.9 | 108.4 | -1.6 | -1.5% | 93,460,370 |
| 2026/02/20 | 109.2 | 110.6 | 109.2 | 110 | +2.3 | +2.1% | 99,010,340 |
| 2026/02/19 | 107.8 | 108.2 | 106.9 | 107.7 | -1.1 | -1% | 58,487,520 |
| 2026/02/18 | 110.2 | 110.5 | 108 | 108.8 | -2.7 | -2.4% | 70,432,440 |
| 2026/02/17 | 110.1 | 112.9 | 110 | 111.5 | +1.4 | +1.3% | 69,351,460 |
| 2026/02/16 | 107.9 | 110.5 | 107.7 | 110.1 | +0.5 | +0.5% | 81,913,120 |
1～
50
件表示中 / 2800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
