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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 898 | 916.9 | 897 | 913.3 | +24.9 | +2.8% | 17,737,470 |
| 2022/08/01 | 899.5 | 903.7 | 888.2 | 888.4 | -12.7 | -1.4% | 9,764,520 |
| 2022/07/29 | 891 | 904.9 | 887 | 901.1 | +1.1 | +0.1% | 10,256,320 |
| 2022/07/28 | 886.1 | 910.4 | 885.8 | 900 | -4.6 | -0.5% | 10,141,900 |
| 2022/07/27 | 916 | 919 | 902.1 | 904.6 | -6.4 | -0.7% | 8,622,050 |
| 2022/07/26 | 909.2 | 918 | 906.1 | 911 | +3.4 | +0.4% | 7,094,460 |
| 2022/07/25 | 906.8 | 909.9 | 897.2 | 907.6 | +13.4 | +1.5% | 8,412,130 |
| 2022/07/22 | 901 | 906.8 | 891 | 894.2 | -7.8 | -0.9% | 8,504,300 |
| 2022/07/21 | 914 | 917.4 | 901.7 | 902 | -7 | -0.8% | 10,208,460 |
| 2022/07/20 | 930.4 | 931.4 | 909 | 909 | -50.8 | -5.3% | 17,216,220 |
| 2022/07/19 | 958.6 | 973.2 | 954 | 959.8 | -11.7 | -1.2% | 7,758,680 |
| 2022/07/15 | 972.3 | 989.2 | 966.2 | 971.5 | -11.4 | -1.2% | 9,099,630 |
| 2022/07/14 | 1,006.5 | 1,009 | 978.4 | 982.9 | -12.8 | -1.3% | 14,911,420 |
| 2022/07/13 | 1,003.5 | 1,003.5 | 991 | 995.7 | -12.8 | -1.3% | 8,664,690 |
| 2022/07/12 | 983 | 1,011.5 | 980.2 | 1,008.5 | +34.6 | +3.6% | 12,724,110 |
| 2022/07/11 | 963.6 | 980.5 | 953.9 | 973.9 | -15.4 | -1.6% | 10,567,900 |
| 2022/07/08 | 987 | 991.5 | 967.8 | 989.3 | -6.7 | -0.7% | 17,300,890 |
| 2022/07/07 | 1,014 | 1,025.5 | 993.7 | 996 | -32 | -3.1% | 16,912,830 |
| 2022/07/06 | 1,025 | 1,032 | 1,013 | 1,028 | +25 | +2.5% | 11,100,320 |
| 2022/07/05 | 1,003 | 1,013.5 | 994.2 | 1,003 | -22 | -2.1% | 12,812,310 |
| 2022/07/04 | 1,030 | 1,041.5 | 1,016.5 | 1,025 | -17 | -1.6% | 12,256,130 |
| 2022/07/01 | 1,005 | 1,050 | 997.3 | 1,042 | +33 | +3.3% | 15,227,760 |
| 2022/06/30 | 982.6 | 1,013.5 | 982.4 | 1,009 | +29.9 | +3.1% | 12,486,740 |
| 2022/06/29 | 979.3 | 986.9 | 974.1 | 979.1 | +13.2 | +1.4% | 11,112,020 |
| 2022/06/28 | 982.1 | 982.1 | 965 | 965.9 | -8.9 | -0.9% | 8,166,020 |
| 2022/06/27 | 982.1 | 991.6 | 970.5 | 974.8 | -28.7 | -2.9% | 9,155,580 |
| 2022/06/24 | 1,029.5 | 1,033 | 1,002.5 | 1,003.5 | -26.5 | -2.6% | 8,979,360 |
| 2022/06/23 | 1,034.5 | 1,041 | 1,012 | 1,030 | -1.5 | -0.1% | 10,536,150 |
| 2022/06/22 | 1,009 | 1,032.5 | 1,008 | 1,031.5 | +7 | +0.7% | 10,165,990 |
| 2022/06/21 | 1,036 | 1,046 | 1,010 | 1,024.5 | -39.5 | -3.7% | 15,735,250 |
| 2022/06/20 | 1,029.5 | 1,085 | 1,029.5 | 1,064 | +15.5 | +1.5% | 13,650,650 |
| 2022/06/17 | 1,068.5 | 1,072 | 1,040.5 | 1,048.5 | +36.5 | +3.6% | 18,716,430 |
| 2022/06/16 | 981.8 | 1,013 | 973 | 1,012 | -9 | -0.9% | 16,438,300 |
| 2022/06/15 | 1,000 | 1,022 | 999 | 1,021 | +22.7 | +2.3% | 15,275,410 |
| 2022/06/14 | 1,011 | 1,019.5 | 996.1 | 998.3 | +25.4 | +2.6% | 16,395,890 |
| 2022/06/13 | 961 | 976.5 | 959.2 | 972.9 | +54.2 | +5.9% | 17,348,500 |
| 2022/06/10 | 905 | 920 | 903.5 | 918.7 | +27.8 | +3.1% | 9,592,760 |
| 2022/06/09 | 894.6 | 894.6 | 882.3 | 890.9 | -1.9 | -0.2% | 7,001,180 |
| 2022/06/08 | 899.1 | 902.3 | 892.3 | 892.8 | -18.1 | -2% | 8,579,790 |
| 2022/06/07 | 909.3 | 917 | 901.1 | 910.9 | -2.1 | -0.2% | 8,297,280 |
| 2022/06/06 | 937.6 | 939.8 | 908.9 | 913 | -11 | -1.2% | 11,728,740 |
| 2022/06/03 | 926.7 | 933.6 | 922.4 | 924 | -23.6 | -2.5% | 8,161,400 |
| 2022/06/02 | 950.1 | 958.3 | 945.2 | 947.6 | +2.6 | +0.3% | 8,874,670 |
| 2022/06/01 | 956.4 | 956.4 | 943 | 945 | -12.3 | -1.3% | 8,984,470 |
| 2022/05/31 | 952.5 | 959.1 | 944 | 957.3 | +6.7 | +0.7% | 8,384,440 |
| 2022/05/30 | 969.2 | 974.4 | 948.8 | 950.6 | -44.4 | -4.5% | 14,225,860 |
| 2022/05/27 | 978.5 | 999.1 | 977.2 | 995 | -13.5 | -1.3% | 10,684,420 |
| 2022/05/26 | 1,003 | 1,009 | 986.2 | 1,008.5 | +5 | +0.5% | 10,920,450 |
| 2022/05/25 | 998.4 | 1,010 | 994.1 | 1,003.5 | +5.5 | +0.6% | 9,005,240 |
| 2022/05/24 | 979.7 | 998 | 979.4 | 998 | +17.2 | +1.8% | 8,925,780 |
751～
800
件表示中 / 2636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
