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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 840.4 | 846.6 | 836 | 845.2 | +2.2 | +0.3% | 13,129,930 |
| 2022/11/17 | 844.5 | 844.9 | 837.5 | 843 | +5.8 | +0.7% | 13,647,860 |
| 2022/11/16 | 839.9 | 855.2 | 834.7 | 837.2 | -2.6 | -0.3% | 17,019,330 |
| 2022/11/15 | 845.1 | 845.8 | 836.9 | 839.8 | -0.9 | -0.1% | 13,868,180 |
| 2022/11/14 | 829.3 | 841 | 826.1 | 840.7 | +15.3 | +1.9% | 15,389,430 |
| 2022/11/11 | 831.2 | 835.3 | 820 | 825.4 | -50.7 | -5.8% | 17,597,570 |
| 2022/11/10 | 876.8 | 882 | 874.7 | 876.1 | +16.8 | +2% | 12,593,190 |
| 2022/11/09 | 847 | 861.6 | 846 | 859.3 | +8.4 | +1% | 12,106,460 |
| 2022/11/08 | 861.4 | 861.5 | 845.9 | 850.9 | -21.5 | -2.5% | 15,346,240 |
| 2022/11/07 | 880.5 | 884.1 | 869.4 | 872.4 | -22.6 | -2.5% | 14,327,260 |
| 2022/11/04 | 890.6 | 905.3 | 886 | 895 | +30.8 | +3.6% | 16,101,460 |
| 2022/11/02 | 870.1 | 870.5 | 863.6 | 864.2 | -0.4 | ±0% | 9,864,750 |
| 2022/11/01 | 868.8 | 874.1 | 864.5 | 864.6 | -5.9 | -0.7% | 11,847,620 |
| 2022/10/31 | 877.1 | 882.5 | 870.1 | 870.5 | -31.7 | -3.5% | 13,267,280 |
| 2022/10/28 | 906.3 | 911.2 | 892.2 | 902.2 | +14.7 | +1.7% | 13,987,550 |
| 2022/10/27 | 883 | 888 | 880.5 | 887.5 | +5.4 | +0.6% | 12,473,700 |
| 2022/10/26 | 883.2 | 883.6 | 871.9 | 882.1 | -12.5 | -1.4% | 13,195,490 |
| 2022/10/25 | 898.9 | 904.9 | 888 | 894.6 | -16.7 | -1.8% | 14,872,060 |
| 2022/10/24 | 890.5 | 911.8 | 889.5 | 911.3 | -7.3 | -0.8% | 13,467,290 |
| 2022/10/21 | 915 | 919 | 912 | 918.6 | +9.3 | +1% | 11,204,620 |
| 2022/10/20 | 908.9 | 919.2 | 904.6 | 909.3 | +15.4 | +1.7% | 15,688,750 |
| 2022/10/19 | 896.4 | 898.3 | 886.2 | 893.9 | -5.4 | -0.6% | 8,759,060 |
| 2022/10/18 | 897 | 917.7 | 896.8 | 899.3 | -27.7 | -3% | 15,906,170 |
| 2022/10/17 | 925.5 | 935.7 | 923.8 | 927 | +22.1 | +2.4% | 14,687,500 |
| 2022/10/14 | 923.2 | 928.3 | 899.3 | 904.9 | -63.3 | -6.5% | 18,669,980 |
| 2022/10/13 | 956.4 | 968.5 | 956.4 | 968.2 | +11.1 | +1.2% | 7,791,870 |
| 2022/10/12 | 960.8 | 964.1 | 950.1 | 957.1 | +0.8 | +0.1% | 6,984,640 |
| 2022/10/11 | 945.6 | 959.1 | 936.6 | 956.3 | +47.3 | +5.2% | 13,445,730 |
| 2022/10/07 | 918 | 920.4 | 903.7 | 909 | +13.7 | +1.5% | 10,271,710 |
| 2022/10/06 | 907.3 | 907.6 | 890.8 | 895.3 | -14.6 | -1.6% | 12,228,310 |
| 2022/10/05 | 905.4 | 915.9 | 904 | 909.9 | -7.4 | -0.8% | 10,833,890 |
| 2022/10/04 | 937.1 | 943.1 | 917.3 | 917.3 | -59.1 | -6.1% | 13,792,820 |
| 2022/10/03 | 1,012 | 1,021 | 974.9 | 976.4 | -24.1 | -2.4% | 19,888,480 |
| 2022/09/30 | 979.6 | 1,006.5 | 975.8 | 1,000.5 | +43.9 | +4.6% | 20,856,490 |
| 2022/09/29 | 956.8 | 974.1 | 955 | 956.6 | -42.3 | -4.2% | 18,304,510 |
| 2022/09/28 | 974.1 | 1,013.5 | 970.4 | 998.9 | +31.4 | +3.2% | 23,392,670 |
| 2022/09/27 | 967 | 971.7 | 959.6 | 967.5 | -9.7 | -1% | 11,099,570 |
| 2022/09/26 | 961.4 | 978.7 | 956.7 | 977.2 | +49.9 | +5.4% | 16,828,290 |
| 2022/09/22 | 931.8 | 942 | 925.3 | 927.3 | +10.5 | +1.1% | 16,781,200 |
| 2022/09/21 | 907.4 | 918.9 | 907.3 | 916.8 | +24.4 | +2.7% | 17,214,850 |
| 2022/09/20 | 882 | 897.2 | 878.3 | 892.4 | -9.2 | -1% | 10,630,500 |
| 2022/09/16 | 896.9 | 904.2 | 896 | 901.6 | +19.7 | +2.2% | 13,437,280 |
| 2022/09/15 | 881.1 | 886.5 | 877.2 | 881.9 | -2 | -0.2% | 8,781,950 |
| 2022/09/14 | 885.6 | 887.1 | 872.6 | 883.9 | +45.9 | +5.5% | 17,079,940 |
| 2022/09/13 | 840.7 | 843.1 | 835.2 | 838 | -4.7 | -0.6% | 6,455,620 |
| 2022/09/12 | 845 | 848.8 | 837.6 | 842.7 | -18.9 | -2.2% | 10,158,330 |
| 2022/09/09 | 861.5 | 870.6 | 858 | 861.6 | -10.4 | -1.2% | 7,528,390 |
| 2022/09/08 | 892.3 | 893.9 | 871 | 872 | -42.1 | -4.6% | 12,096,170 |
| 2022/09/07 | 907.5 | 925.7 | 906.4 | 914.1 | +11.6 | +1.3% | 8,729,030 |
| 2022/09/06 | 898.9 | 906.4 | 889.8 | 902.5 | +0.4 | ±0% | 10,201,590 |
601～
650
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
