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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 853.9 | 863.3 | 853.6 | 858.6 | -4 | -0.5% | 6,559,810 |
| 2023/02/01 | 853.4 | 864.2 | 850.4 | 862.6 | -2.2 | -0.3% | 7,423,390 |
| 2023/01/31 | 856.1 | 865.2 | 853.6 | 864.8 | +5.5 | +0.6% | 6,558,540 |
| 2023/01/30 | 861 | 864 | 854 | 859.3 | -0.7 | -0.1% | 8,431,720 |
| 2023/01/27 | 858 | 864.4 | 855.9 | 860 | -3.1 | -0.4% | 4,733,380 |
| 2023/01/26 | 857.7 | 867.3 | 852.9 | 863.1 | +2.2 | +0.3% | 7,898,120 |
| 2023/01/25 | 872.1 | 873.5 | 855 | 860.9 | -4.7 | -0.5% | 9,522,200 |
| 2023/01/24 | 868.9 | 872.4 | 860.6 | 865.6 | -26.1 | -2.9% | 11,031,450 |
| 2023/01/23 | 896.6 | 900.6 | 890.5 | 891.7 | -25.3 | -2.8% | 8,882,250 |
| 2023/01/20 | 932.2 | 934.5 | 916.7 | 917 | -10.5 | -1.1% | 6,373,670 |
| 2023/01/19 | 921.7 | 930.2 | 914.4 | 927.5 | +26.6 | +3% | 7,069,160 |
| 2023/01/18 | 940.8 | 943.4 | 898.6 | 900.9 | -47.8 | -5% | 11,366,570 |
| 2023/01/17 | 966.3 | 968.2 | 944.8 | 948.7 | -24.6 | -2.5% | 8,253,080 |
| 2023/01/16 | 969.5 | 979.4 | 964.2 | 973.3 | +20.4 | +2.1% | 9,990,700 |
| 2023/01/13 | 940.5 | 953.7 | 932.6 | 952.9 | +25.2 | +2.7% | 12,215,210 |
| 2023/01/12 | 924.4 | 933.7 | 921.9 | 927.7 | -0.9 | -0.1% | 8,152,620 |
| 2023/01/11 | 935.5 | 936.1 | 926.3 | 928.6 | -19.7 | -2.1% | 8,335,170 |
| 2023/01/10 | 941.5 | 951.5 | 937.4 | 948.3 | -15.3 | -1.6% | 9,733,760 |
| 2023/01/06 | 981 | 981.4 | 959.1 | 963.6 | -10.7 | -1.1% | 9,843,470 |
| 2023/01/05 | 971.9 | 980.7 | 964.8 | 974.3 | -9.3 | -0.9% | 11,798,690 |
| 2023/01/04 | 980.2 | 987.1 | 975.7 | 983.6 | +27.6 | +2.9% | 12,428,110 |
| 2022/12/30 | 946.6 | 957.5 | 940 | 956 | -0.4 | ±0% | 7,927,460 |
| 2022/12/29 | 956.8 | 966.5 | 954.2 | 956.4 | +14.6 | +1.6% | 8,379,160 |
| 2022/12/28 | 944.7 | 951.8 | 940 | 941.8 | +9 | +1% | 11,411,460 |
| 2022/12/27 | 924.9 | 933.6 | 920.8 | 932.8 | -5 | -0.5% | 12,303,820 |
| 2022/12/26 | 945 | 945 | 934 | 937.8 | -11.6 | -1.2% | 8,433,420 |
| 2022/12/23 | 947.8 | 958.9 | 945.5 | 949.4 | +19 | +2% | 14,251,330 |
| 2022/12/22 | 924.5 | 937.9 | 923.8 | 930.4 | -9.1 | -1% | 12,918,140 |
| 2022/12/21 | 927.4 | 947.2 | 922.6 | 939.5 | +14.3 | +1.5% | 25,031,790 |
| 2022/12/20 | 880.3 | 936.1 | 875.9 | 925.2 | +43 | +4.9% | 25,511,600 |
| 2022/12/19 | 879 | 887.6 | 875.5 | 882.2 | +18.2 | +2.1% | 11,456,970 |
| 2022/12/16 | 858.3 | 865.9 | 853.4 | 864 | +30.1 | +3.6% | 17,286,210 |
| 2022/12/15 | 835.7 | 836.4 | 826 | 833.9 | +7.9 | +1% | 7,042,720 |
| 2022/12/14 | 834.4 | 836.7 | 824.2 | 826 | -12.3 | -1.5% | 12,577,540 |
| 2022/12/13 | 832.6 | 842 | 829.4 | 838.3 | -7.8 | -0.9% | 8,758,100 |
| 2022/12/12 | 853.2 | 853.4 | 844.7 | 846.1 | +4.3 | +0.5% | 9,031,820 |
| 2022/12/09 | 855.2 | 858.1 | 839.3 | 841.8 | -21.1 | -2.4% | 15,045,550 |
| 2022/12/08 | 860 | 873.3 | 858.6 | 862.9 | +7.1 | +0.8% | 12,364,140 |
| 2022/12/07 | 857 | 858.6 | 850.1 | 855.8 | +11.9 | +1.4% | 12,177,650 |
| 2022/12/06 | 856.1 | 856.1 | 841.2 | 843.9 | -4.2 | -0.5% | 12,616,430 |
| 2022/12/05 | 850.3 | 856 | 845.6 | 848.1 | -2.9 | -0.3% | 11,071,000 |
| 2022/12/02 | 835.7 | 857.4 | 835.7 | 851 | +27.6 | +3.4% | 14,596,370 |
| 2022/12/01 | 810.8 | 824.4 | 810.8 | 823.4 | -16.7 | -2% | 16,753,500 |
| 2022/11/30 | 843.4 | 849.7 | 840.1 | 840.1 | +4.6 | +0.6% | 8,594,800 |
| 2022/11/29 | 838 | 844 | 834.8 | 835.5 | +5.4 | +0.7% | 12,928,240 |
| 2022/11/28 | 825 | 836 | 823.8 | 830.1 | +9.1 | +1.1% | 12,942,330 |
| 2022/11/25 | 816.5 | 823 | 815.9 | 821 | +4.2 | +0.5% | 12,659,580 |
| 2022/11/24 | 813.1 | 816.8 | 809.2 | 816.8 | -14.5 | -1.7% | 15,357,010 |
| 2022/11/22 | 836.8 | 837 | 827 | 831.3 | -11.4 | -1.4% | 16,159,990 |
| 2022/11/21 | 841.2 | 848.4 | 838.8 | 842.7 | -2.5 | -0.3% | 10,011,270 |
551～
600
件表示中 / 2559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
