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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,094 | 1,101 | 1,085 | 1,087 | +7 | +0.6% | 11,857,500 |
| 2021/08/26 | 1,075 | 1,085 | 1,073 | 1,080 | -2 | -0.2% | 15,370,260 |
| 2021/08/25 | 1,076 | 1,085 | 1,068 | 1,082 | +2 | +0.2% | 16,881,760 |
| 2021/08/24 | 1,088 | 1,088 | 1,074 | 1,080 | -19 | -1.7% | 11,451,920 |
| 2021/08/23 | 1,124 | 1,125 | 1,095 | 1,099 | -41 | -3.6% | 18,177,830 |
| 2021/08/20 | 1,124 | 1,146 | 1,116 | 1,140 | +22 | +2% | 17,954,650 |
| 2021/08/19 | 1,111 | 1,121 | 1,101 | 1,118 | +24 | +2.2% | 16,415,180 |
| 2021/08/18 | 1,111 | 1,115 | 1,088 | 1,094 | -13 | -1.2% | 24,188,460 |
| 2021/08/17 | 1,087 | 1,108 | 1,082 | 1,107 | +7 | +0.6% | 10,050,470 |
| 2021/08/16 | 1,078 | 1,109 | 1,078 | 1,100 | +36 | +3.4% | 14,191,120 |
| 2021/08/13 | 1,060 | 1,069 | 1,058 | 1,064 | +1 | +0.1% | 6,375,280 |
| 2021/08/12 | 1,051 | 1,064 | 1,043 | 1,063 | +4 | +0.4% | 10,880,360 |
| 2021/08/11 | 1,059 | 1,067 | 1,054 | 1,059 | -16 | -1.5% | 9,415,450 |
| 2021/08/10 | 1,074 | 1,080 | 1,054 | 1,075 | -4 | -0.4% | 14,251,990 |
| 2021/08/06 | 1,083 | 1,087 | 1,071 | 1,079 | -9 | -0.8% | 5,937,390 |
| 2021/08/05 | 1,104 | 1,104 | 1,085 | 1,088 | -10 | -0.9% | 7,303,680 |
| 2021/08/04 | 1,097 | 1,106 | 1,094 | 1,098 | +5 | +0.5% | 10,145,270 |
| 2021/08/03 | 1,100 | 1,105 | 1,086 | 1,093 | +10 | +0.9% | 13,252,730 |
| 2021/08/02 | 1,102 | 1,104 | 1,078 | 1,083 | -39 | -3.5% | 13,840,200 |
| 2021/07/30 | 1,095 | 1,124 | 1,092 | 1,122 | +38 | +3.5% | 14,209,410 |
| 2021/07/29 | 1,085 | 1,094 | 1,081 | 1,084 | -15 | -1.4% | 16,059,630 |
| 2021/07/28 | 1,095 | 1,110 | 1,082 | 1,099 | +27 | +2.5% | 11,844,250 |
| 2021/07/27 | 1,076 | 1,079 | 1,065 | 1,072 | -9 | -0.8% | 12,140,890 |
| 2021/07/26 | 1,063 | 1,086 | 1,063 | 1,081 | -23 | -2.1% | 11,539,840 |
| 2021/07/21 | 1,087 | 1,113 | 1,077 | 1,104 | -13 | -1.2% | 13,300,910 |
| 2021/07/20 | 1,120 | 1,123 | 1,103 | 1,117 | +19 | +1.7% | 24,612,350 |
| 2021/07/19 | 1,098 | 1,109 | 1,085 | 1,098 | +30 | +2.8% | 16,529,810 |
| 2021/07/16 | 1,071 | 1,082 | 1,054 | 1,068 | +19 | +1.8% | 19,431,500 |
| 2021/07/15 | 1,030 | 1,052 | 1,027 | 1,049 | +22 | +2.1% | 8,058,130 |
| 2021/07/14 | 1,033 | 1,036 | 1,019 | 1,027 | +9 | +0.9% | 14,560,370 |
| 2021/07/13 | 1,019 | 1,019 | 1,007 | 1,018 | -10 | -1% | 8,319,960 |
| 2021/07/12 | 1,030 | 1,037 | 1,026 | 1,028 | -45 | -4.2% | 12,309,720 |
| 2021/07/09 | 1,091 | 1,116 | 1,070 | 1,073 | +12 | +1.1% | 20,837,550 |
| 2021/07/08 | 1,048 | 1,063 | 1,044 | 1,061 | +17 | +1.6% | 9,129,790 |
| 2021/07/07 | 1,053 | 1,060 | 1,039 | 1,044 | +20 | +2% | 14,952,730 |
| 2021/07/06 | 1,021 | 1,029 | 1,016 | 1,024 | -3 | -0.3% | 8,339,890 |
| 2021/07/05 | 1,018 | 1,029 | 1,018 | 1,027 | +11 | +1.1% | 8,467,470 |
| 2021/07/02 | 1,020 | 1,022 | 1,010 | 1,016 | -4 | -0.4% | 8,802,560 |
| 2021/07/01 | 1,012 | 1,026 | 1,010 | 1,020 | +5 | +0.5% | 11,082,060 |
| 2021/06/30 | 1,008 | 1,016 | 998 | 1,015 | +1 | +0.1% | 9,854,950 |
| 2021/06/29 | 1,005 | 1,019 | 1,004 | 1,014 | +14 | +1.4% | 10,023,050 |
| 2021/06/28 | 993 | 1,002 | 993 | 1,000 | +3 | +0.3% | 6,288,580 |
| 2021/06/25 | 995 | 1,003 | 990 | 997 | -14 | -1.4% | 6,143,970 |
| 2021/06/24 | 1,015 | 1,019 | 1,006 | 1,011 | ±0 | ±0% | 13,018,550 |
| 2021/06/23 | 1,010 | 1,012 | 1,001 | 1,011 | +1 | +0.1% | 6,542,980 |
| 2021/06/22 | 1,026 | 1,036 | 1,009 | 1,010 | -68 | -6.3% | 16,931,130 |
| 2021/06/21 | 1,048 | 1,092 | 1,048 | 1,078 | +68 | +6.7% | 22,570,210 |
| 2021/06/18 | 996 | 1,010 | 995 | 1,010 | +4 | +0.4% | 7,257,020 |
| 2021/06/17 | 996 | 1,017 | 994 | 1,006 | +20 | +2% | 14,357,990 |
| 2021/06/16 | 986 | 989 | 977 | 986 | +9 | +0.9% | 4,261,420 |
901～
950
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
