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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 205.4 | 206.3 | 202 | 203.4 | -2.9 | -1.4% | 51,028,830 |
| 2025/08/15 | 211.9 | 212.9 | 206.1 | 206.3 | -7.4 | -3.5% | 64,602,320 |
| 2025/08/14 | 209.6 | 214.2 | 208.5 | 213.7 | +6.3 | +3% | 60,909,780 |
| 2025/08/13 | 208.6 | 210.5 | 206.1 | 207.4 | -5.9 | -2.8% | 79,859,040 |
| 2025/08/12 | 218.9 | 218.9 | 210.5 | 213.3 | -9.7 | -4.3% | 129,796,260 |
| 2025/08/08 | 229.9 | 230.1 | 220.7 | 223 | -8.9 | -3.8% | 91,482,840 |
| 2025/08/07 | 236.3 | 236.5 | 230.4 | 231.9 | -2.8 | -1.2% | 30,762,980 |
| 2025/08/06 | 238.9 | 239 | 234.1 | 234.7 | -3 | -1.3% | 31,186,670 |
| 2025/08/05 | 237.8 | 239.2 | 236.5 | 237.7 | -2.7 | -1.1% | 25,923,230 |
| 2025/08/04 | 246.1 | 246.2 | 240.2 | 240.4 | +6 | +2.6% | 47,028,510 |
| 2025/08/01 | 235.9 | 237.2 | 232.3 | 234.4 | +2.9 | +1.3% | 45,143,330 |
| 2025/07/31 | 235.6 | 236.3 | 230.8 | 231.5 | -5.2 | -2.2% | 32,978,610 |
| 2025/07/30 | 235.4 | 237.7 | 235.4 | 236.7 | +0.1 | ±0% | 30,404,880 |
| 2025/07/29 | 234.7 | 237.6 | 234.7 | 236.6 | +4.6 | +2% | 40,291,060 |
| 2025/07/28 | 227.4 | 232.7 | 227.4 | 232 | +3.9 | +1.7% | 44,281,280 |
| 2025/07/25 | 225.2 | 228.4 | 224.7 | 228.1 | +4.3 | +1.9% | 54,890,440 |
| 2025/07/24 | 224.6 | 226.2 | 221.1 | 223.8 | -6.9 | -3% | 78,758,630 |
| 2025/07/23 | 241.2 | 242.7 | 229 | 230.7 | -18.5 | -7.4% | 110,503,220 |
| 2025/07/22 | 248.1 | 251.2 | 242.6 | 249.2 | +1.2 | +0.5% | 44,400,720 |
| 2025/07/18 | 245 | 249.3 | 244.9 | 248 | +0.6 | +0.2% | 36,064,520 |
| 2025/07/17 | 253.2 | 254.2 | 247.2 | 247.4 | -2.7 | -1.1% | 34,420,270 |
| 2025/07/16 | 249.9 | 252.2 | 247.1 | 250.1 | -0.2 | -0.1% | 27,073,400 |
| 2025/07/15 | 252 | 254 | 250.3 | 250.3 | -2.7 | -1.1% | 31,114,910 |
| 2025/07/14 | 253.5 | 255.1 | 251.1 | 253 | +1.3 | +0.5% | 27,103,900 |
| 2025/07/11 | 247.4 | 252.5 | 246.6 | 251.7 | +1.1 | +0.4% | 34,449,710 |
| 2025/07/10 | 248.5 | 251.9 | 248.5 | 250.6 | +2.1 | +0.8% | 32,006,050 |
| 2025/07/09 | 246.5 | 251.4 | 246.2 | 248.5 | -1.1 | -0.4% | 25,206,350 |
| 2025/07/08 | 252.4 | 252.5 | 248.4 | 249.6 | -1.9 | -0.8% | 38,705,890 |
| 2025/07/07 | 249.3 | 252 | 248.2 | 251.5 | +2.8 | +1.1% | 37,524,620 |
| 2025/07/04 | 246.5 | 250 | 246.1 | 248.7 | -0.5 | -0.2% | 31,896,310 |
| 2025/07/03 | 248.4 | 250.3 | 247.7 | 249.2 | +0.1 | ±0% | 33,012,800 |
| 2025/07/02 | 252.9 | 253.1 | 246.8 | 249.1 | +2.2 | +0.9% | 48,219,810 |
| 2025/07/01 | 242.5 | 247.6 | 242.1 | 246.9 | +5.9 | +2.4% | 51,708,470 |
| 2025/06/30 | 239 | 242.4 | 235.9 | 241 | -3.9 | -1.6% | 48,244,080 |
| 2025/06/27 | 247.4 | 247.9 | 243 | 244.9 | -7.6 | -3% | 57,451,460 |
| 2025/06/26 | 259.4 | 259.4 | 251.9 | 252.5 | -8.6 | -3.3% | 63,423,680 |
| 2025/06/25 | 261.3 | 264 | 260.8 | 261.1 | -2 | -0.8% | 29,199,950 |
| 2025/06/24 | 262.3 | 264.7 | 260 | 263.1 | -5.6 | -2.1% | 37,943,200 |
| 2025/06/23 | 270.9 | 273.5 | 268.7 | 268.7 | +0.8 | +0.3% | 45,690,770 |
| 2025/06/20 | 267.6 | 268.9 | 264.9 | 267.9 | +1 | +0.4% | 38,318,260 |
| 2025/06/19 | 262.2 | 267.2 | 262 | 266.9 | +4.8 | +1.8% | 26,018,760 |
| 2025/06/18 | 269.3 | 269.3 | 262.1 | 262.1 | -4.1 | -1.5% | 44,453,900 |
| 2025/06/17 | 269 | 269.4 | 265.9 | 266.2 | -3.6 | -1.3% | 43,419,150 |
| 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 |
1～
50
件表示中 / 2631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
