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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 557.9 | 559.3 | 542.2 | 544.6 | -7.6 | -1.4% | 16,610,150 |
| 2023/06/20 | 555.4 | 561.5 | 548.3 | 552.2 | +0.7 | +0.1% | 17,604,020 |
| 2023/06/19 | 537.8 | 556.6 | 537.8 | 551.5 | +11.5 | +2.1% | 18,303,860 |
| 2023/06/16 | 550.3 | 558.3 | 538.7 | 540 | -8.3 | -1.5% | 16,221,850 |
| 2023/06/15 | 548.2 | 551.8 | 539.2 | 548.3 | +0.6 | +0.1% | 18,202,240 |
| 2023/06/14 | 550.3 | 558.3 | 542.5 | 547.7 | -15.9 | -2.8% | 24,046,100 |
| 2023/06/13 | 577 | 577.9 | 560.6 | 563.6 | -21.5 | -3.7% | 23,096,840 |
| 2023/06/12 | 586 | 592.2 | 582.7 | 585.1 | -7.6 | -1.3% | 13,619,370 |
| 2023/06/09 | 605.3 | 605.7 | 590.7 | 592.7 | -23.6 | -3.8% | 20,716,610 |
| 2023/06/08 | 605.5 | 625 | 601.2 | 616.3 | +10.1 | +1.7% | 23,141,000 |
| 2023/06/07 | 580 | 606.4 | 577 | 606.2 | +22.3 | +3.8% | 50,354,300 |
| 2023/06/06 | 602.8 | 605.8 | 583.4 | 583.9 | -11.9 | -2% | 20,261,320 |
| 2023/06/05 | 609 | 611.3 | 595.8 | 595.8 | -26.4 | -4.2% | 20,928,420 |
| 2023/06/02 | 630.3 | 633 | 622.2 | 622.2 | -16.4 | -2.6% | 14,964,320 |
| 2023/06/01 | 649 | 651 | 636.2 | 638.6 | -10.7 | -1.6% | 15,890,180 |
| 2023/05/31 | 641.2 | 653.3 | 638.8 | 649.3 | +17.5 | +2.8% | 19,345,860 |
| 2023/05/30 | 636.4 | 642.5 | 629.4 | 631.8 | -3.1 | -0.5% | 17,568,390 |
| 2023/05/29 | 622.4 | 638.6 | 621 | 634.9 | -12.8 | -2% | 22,808,400 |
| 2023/05/26 | 647.5 | 650.6 | 641 | 647.7 | -6.5 | -1% | 18,461,900 |
| 2023/05/25 | 657.9 | 661.7 | 650 | 654.2 | -4.6 | -0.7% | 19,386,060 |
| 2023/05/24 | 655.1 | 664.1 | 651.5 | 658.8 | +11.1 | +1.7% | 25,416,180 |
| 2023/05/23 | 634.5 | 653.1 | 630.9 | 647.7 | +5.5 | +0.9% | 36,872,310 |
| 2023/05/22 | 657.7 | 659.1 | 642.1 | 642.2 | -11.8 | -1.8% | 19,442,380 |
| 2023/05/19 | 650.9 | 659.8 | 648.8 | 654 | -9.4 | -1.4% | 26,188,410 |
| 2023/05/18 | 666.7 | 673.4 | 659.8 | 663.4 | -23.3 | -3.4% | 26,376,710 |
| 2023/05/17 | 695.6 | 695.6 | 685.1 | 686.7 | -11.2 | -1.6% | 15,508,550 |
| 2023/05/16 | 699 | 701.2 | 694.4 | 697.9 | -10.8 | -1.5% | 16,535,710 |
| 2023/05/15 | 712 | 715.9 | 708.1 | 708.7 | -10.6 | -1.5% | 12,382,540 |
| 2023/05/12 | 735.7 | 735.7 | 718.5 | 719.3 | -13.3 | -1.8% | 11,226,140 |
| 2023/05/11 | 735.9 | 738.5 | 731.8 | 732.6 | -0.5 | -0.1% | 5,171,780 |
| 2023/05/10 | 728.3 | 736.2 | 728.2 | 733.1 | +5.5 | +0.8% | 6,631,230 |
| 2023/05/09 | 738.2 | 739 | 726.9 | 727.6 | -14.5 | -2% | 12,102,490 |
| 2023/05/08 | 736.1 | 743.4 | 732.8 | 742.1 | +9.4 | +1.3% | 11,774,250 |
| 2023/05/02 | 727.9 | 735.9 | 726.4 | 732.7 | -0.5 | -0.1% | 11,710,100 |
| 2023/05/01 | 738.2 | 739.4 | 732.8 | 733.2 | -14.3 | -1.9% | 15,229,290 |
| 2023/04/28 | 756.6 | 768 | 747.5 | 747.5 | -22.4 | -2.9% | 15,257,910 |
| 2023/04/27 | 777.8 | 781.3 | 769.5 | 769.9 | -1.1 | -0.1% | 9,222,300 |
| 2023/04/26 | 768 | 776.9 | 764.7 | 771 | +10.9 | +1.4% | 14,923,070 |
| 2023/04/25 | 757.2 | 761.7 | 751.6 | 760.1 | -3.4 | -0.4% | 7,742,680 |
| 2023/04/24 | 760.5 | 764.3 | 757.9 | 763.5 | -0.9 | -0.1% | 5,589,330 |
| 2023/04/21 | 764.2 | 766.4 | 752.8 | 764.4 | +4.6 | +0.6% | 16,955,130 |
| 2023/04/20 | 769.5 | 770.9 | 757.2 | 759.8 | -2.7 | -0.4% | 13,195,550 |
| 2023/04/19 | 761.2 | 766.2 | 758.1 | 762.5 | +3.5 | +0.5% | 9,460,370 |
| 2023/04/18 | 765.5 | 766.8 | 757.1 | 759 | -7.5 | -1% | 13,146,840 |
| 2023/04/17 | 764.4 | 772.6 | 762.5 | 766.5 | -2.5 | -0.3% | 11,722,510 |
| 2023/04/14 | 774.5 | 776 | 767.3 | 769 | -19.1 | -2.4% | 15,658,770 |
| 2023/04/13 | 798.5 | 798.7 | 786.5 | 788.1 | -2.3 | -0.3% | 8,702,990 |
| 2023/04/12 | 795.4 | 796.7 | 789.1 | 790.4 | -8.8 | -1.1% | 7,354,230 |
| 2023/04/11 | 802.6 | 804.8 | 791.6 | 799.2 | -17.4 | -2.1% | 12,104,130 |
| 2023/04/10 | 814.8 | 819.8 | 811 | 816.6 | -9 | -1.1% | 8,055,150 |
501～
550
件表示中 / 2603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
