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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,065 | 1,067 | 1,021.5 | 1,027 | -55 | -5.1% | 10,016,500 |
| 2022/05/12 | 1,070 | 1,087.5 | 1,059.5 | 1,082 | +39 | +3.7% | 11,034,150 |
| 2022/05/11 | 1,058.5 | 1,063.5 | 1,038.5 | 1,043 | -4.5 | -0.4% | 10,452,020 |
| 2022/05/10 | 1,051.5 | 1,079.5 | 1,042 | 1,047.5 | +11.5 | +1.1% | 15,037,240 |
| 2022/05/09 | 1,011 | 1,037 | 1,006.5 | 1,036 | +48.2 | +4.9% | 13,464,850 |
| 2022/05/06 | 1,007.5 | 1,022 | 981.7 | 987.8 | -15.2 | -1.5% | 11,424,920 |
| 2022/05/02 | 1,008.5 | 1,017 | 991.6 | 1,003 | +3.9 | +0.4% | 14,059,960 |
| 2022/04/28 | 1,034 | 1,039.5 | 997.9 | 999.1 | -37.9 | -3.7% | 9,868,920 |
| 2022/04/27 | 1,050.5 | 1,061 | 1,034 | 1,037 | +26 | +2.6% | 10,355,140 |
| 2022/04/26 | 1,004 | 1,020.5 | 1,003.5 | 1,011 | -10.5 | -1% | 10,598,280 |
| 2022/04/25 | 1,024.5 | 1,028.5 | 1,007.5 | 1,021.5 | +37.9 | +3.9% | 10,540,630 |
| 2022/04/22 | 983.2 | 997.5 | 978.1 | 983.6 | +31.3 | +3.3% | 7,985,060 |
| 2022/04/21 | 974.4 | 974.4 | 950.3 | 952.3 | -23.1 | -2.4% | 6,954,820 |
| 2022/04/20 | 977.8 | 987.6 | 963.7 | 975.4 | -17.4 | -1.8% | 8,004,310 |
| 2022/04/19 | 985.1 | 1,009.5 | 984.1 | 992.8 | -14.7 | -1.5% | 6,478,370 |
| 2022/04/18 | 1,010 | 1,024.5 | 1,005 | 1,007.5 | +22.5 | +2.3% | 6,573,340 |
| 2022/04/15 | 1,004 | 1,009 | 977.7 | 985 | +4.7 | +0.5% | 9,703,920 |
| 2022/04/14 | 998 | 1,001.5 | 978.2 | 980.3 | -23.7 | -2.4% | 7,133,980 |
| 2022/04/13 | 1,039.5 | 1,042 | 1,002 | 1,004 | -42.5 | -4.1% | 12,627,890 |
| 2022/04/12 | 1,029.5 | 1,048.5 | 1,020 | 1,046.5 | +36.5 | +3.6% | 11,051,080 |
| 2022/04/11 | 1,006 | 1,017 | 996.2 | 1,010 | +11.7 | +1.2% | 10,484,130 |
| 2022/04/08 | 986 | 1,014 | 982 | 998.3 | -6.2 | -0.6% | 10,097,970 |
| 2022/04/07 | 999.2 | 1,010.5 | 998 | 1,004.5 | +32.6 | +3.4% | 8,212,110 |
| 2022/04/06 | 965.5 | 981.6 | 959.9 | 971.9 | +29.6 | +3.1% | 10,503,670 |
| 2022/04/05 | 931.5 | 951 | 930.6 | 942.3 | -4.2 | -0.4% | 6,083,130 |
| 2022/04/04 | 951.7 | 957 | 944.3 | 946.5 | -2.9 | -0.3% | 5,106,810 |
| 2022/04/01 | 955 | 969 | 945.5 | 949.4 | +9.4 | +1% | 11,026,710 |
| 2022/03/31 | 942 | 944.5 | 922 | 940 | +13.5 | +1.5% | 9,903,810 |
| 2022/03/30 | 914.4 | 946.7 | 912.3 | 926.5 | -2.9 | -0.3% | 12,086,040 |
| 2022/03/29 | 933.8 | 940.7 | 928.9 | 929.4 | -17.8 | -1.9% | 10,776,420 |
| 2022/03/28 | 939.4 | 957.6 | 939.4 | 947.2 | +9.7 | +1% | 8,716,140 |
| 2022/03/25 | 922.7 | 948.7 | 921.2 | 937.5 | +0.4 | ±0% | 16,087,550 |
| 2022/03/24 | 966 | 970.9 | 937.1 | 937.1 | -4.8 | -0.5% | 15,951,420 |
| 2022/03/23 | 966.9 | 969.5 | 941.9 | 941.9 | -60.6 | -6% | 18,830,110 |
| 2022/03/22 | 1,009 | 1,011.5 | 998.2 | 1,002.5 | -31.5 | -3% | 10,333,710 |
| 2022/03/18 | 1,050 | 1,053.5 | 1,031.5 | 1,034 | -16 | -1.5% | 13,209,930 |
| 2022/03/17 | 1,063.5 | 1,072.5 | 1,044.5 | 1,050 | -79 | -7% | 17,022,370 |
| 2022/03/16 | 1,145.5 | 1,156 | 1,122 | 1,129 | -37 | -3.2% | 12,101,670 |
| 2022/03/15 | 1,179 | 1,179 | 1,158.5 | 1,166 | -3.5 | -0.3% | 12,441,750 |
| 2022/03/14 | 1,164.5 | 1,171 | 1,139 | 1,169.5 | -13.5 | -1.1% | 12,233,440 |
| 2022/03/11 | 1,160 | 1,201 | 1,156.5 | 1,183 | +43 | +3.8% | 17,094,350 |
| 2022/03/10 | 1,167.5 | 1,169.5 | 1,134.5 | 1,140 | -95 | -7.7% | 15,717,670 |
| 2022/03/09 | 1,218 | 1,239 | 1,198.5 | 1,235 | +5.5 | +0.4% | 14,650,770 |
| 2022/03/08 | 1,217 | 1,232.5 | 1,180.5 | 1,229.5 | +42.5 | +3.6% | 21,122,970 |
| 2022/03/07 | 1,172.5 | 1,208 | 1,167 | 1,187 | +63.5 | +5.7% | 18,277,710 |
| 2022/03/04 | 1,088.5 | 1,141 | 1,087 | 1,123.5 | +49.5 | +4.6% | 28,175,920 |
| 2022/03/03 | 1,067 | 1,082.5 | 1,063.5 | 1,074 | -18 | -1.6% | 10,824,330 |
| 2022/03/02 | 1,086.5 | 1,097.5 | 1,076 | 1,092 | +35 | +3.3% | 11,841,200 |
| 2022/03/01 | 1,056 | 1,058 | 1,042.5 | 1,057 | -25 | -2.3% | 7,608,890 |
| 2022/02/28 | 1,089 | 1,104.5 | 1,072 | 1,082 | -6 | -0.6% | 14,291,560 |
751～
800
件表示中 / 2580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
