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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 289 | 289.1 | 284 | 286.4 | -2.5 | -0.9% | 35,256,450 |
| 2025/02/17 | 290 | 291.5 | 287.9 | 288.9 | -0.4 | -0.1% | 18,194,110 |
| 2025/02/14 | 286.3 | 289.7 | 285.1 | 289.3 | +3.8 | +1.3% | 28,788,510 |
| 2025/02/13 | 288.6 | 290 | 285.5 | 285.5 | -6 | -2.1% | 43,917,640 |
| 2025/02/12 | 291 | 294.6 | 289.9 | 291.5 | -2.8 | -1% | 27,928,320 |
| 2025/02/10 | 295.4 | 297.4 | 293.1 | 294.3 | +0.2 | +0.1% | 30,675,190 |
| 2025/02/07 | 293.2 | 295.3 | 291.4 | 294.1 | +3.9 | +1.3% | 32,786,910 |
| 2025/02/06 | 293.1 | 294 | 288.8 | 290.2 | -4 | -1.4% | 46,122,960 |
| 2025/02/05 | 292.1 | 296.5 | 289.9 | 294.2 | -0.6 | -0.2% | 52,380,570 |
| 2025/02/04 | 288.9 | 298.1 | 288.4 | 294.8 | -4 | -1.3% | 63,541,530 |
| 2025/02/03 | 298.7 | 300.6 | 293.9 | 298.8 | +15.9 | +5.6% | 76,513,090 |
| 2025/01/31 | 283 | 285.7 | 282.3 | 282.9 | -1.8 | -0.6% | 54,833,810 |
| 2025/01/30 | 288.1 | 289.2 | 283.4 | 284.7 | -1.3 | -0.5% | 57,500,120 |
| 2025/01/29 | 286.8 | 290.4 | 285.6 | 286 | -5.6 | -1.9% | 71,773,990 |
| 2025/01/28 | 290 | 293.9 | 287 | 291.6 | +8.1 | +2.9% | 66,203,260 |
| 2025/01/27 | 275.3 | 284.9 | 274.3 | 283.5 | +4.8 | +1.7% | 63,599,500 |
| 2025/01/24 | 278 | 280.9 | 274.2 | 278.7 | ±0 | ±0% | 72,874,680 |
| 2025/01/23 | 280.5 | 282.9 | 277.7 | 278.7 | -4.3 | -1.5% | 61,765,940 |
| 2025/01/22 | 287.4 | 287.6 | 282.3 | 283 | -9.8 | -3.3% | 51,540,660 |
| 2025/01/21 | 290.3 | 298.4 | 289.1 | 292.8 | -1.4 | -0.5% | 54,981,320 |
| 2025/01/20 | 297.2 | 297.3 | 292.1 | 294.2 | -7 | -2.3% | 44,452,650 |
| 2025/01/17 | 301.6 | 307.4 | 300.5 | 301.2 | +2.1 | +0.7% | 46,078,120 |
| 2025/01/16 | 296.9 | 301.9 | 293.8 | 299.1 | -2.2 | -0.7% | 50,164,740 |
| 2025/01/15 | 296.6 | 303.6 | 295.9 | 301.3 | +0.2 | +0.1% | 35,488,820 |
| 2025/01/14 | 294.2 | 303.6 | 292.5 | 301.1 | +11.1 | +3.8% | 47,729,770 |
| 2025/01/10 | 288.6 | 290.9 | 286.6 | 290 | +6 | +2.1% | 46,495,650 |
| 2025/01/09 | 281 | 287.8 | 280.1 | 284 | +5 | +1.8% | 55,289,220 |
| 2025/01/08 | 281.5 | 283.3 | 277.4 | 279 | +1.1 | +0.4% | 59,004,510 |
| 2025/01/07 | 283.7 | 284.8 | 274.7 | 277.9 | -11.6 | -4% | 84,604,280 |
| 2025/01/06 | 280.2 | 290.4 | 279.6 | 289.5 | +9.7 | +3.5% | 59,930,650 |
| 2024/12/30 | 275.1 | 281.1 | 274.9 | 279.8 | +4.9 | +1.8% | 50,603,090 |
| 2024/12/27 | 284.8 | 284.8 | 273.5 | 274.9 | -11.6 | -4% | 64,510,870 |
| 2024/12/26 | 292.9 | 292.9 | 285.7 | 286.5 | -6.4 | -2.2% | 42,703,660 |
| 2024/12/25 | 291.1 | 295.5 | 291.1 | 292.9 | -0.7 | -0.2% | 25,694,670 |
| 2024/12/24 | 290.5 | 294.6 | 290.5 | 293.6 | +2 | +0.7% | 25,965,280 |
| 2024/12/23 | 294 | 297.2 | 291.3 | 291.6 | -6.9 | -2.3% | 40,550,480 |
| 2024/12/20 | 295 | 299.1 | 294.1 | 298.5 | +1.2 | +0.4% | 42,615,790 |
| 2024/12/19 | 303.7 | 304.2 | 295.8 | 297.3 | +4.7 | +1.6% | 56,068,360 |
| 2024/12/18 | 291.5 | 293 | 288.9 | 292.6 | +3.7 | +1.3% | 44,088,760 |
| 2024/12/17 | 286.3 | 289 | 283.1 | 288.9 | +0.8 | +0.3% | 46,479,000 |
| 2024/12/16 | 286.7 | 289.1 | 285.4 | 288.1 | +0.9 | +0.3% | 40,569,510 |
| 2024/12/13 | 285 | 291 | 285 | 287.2 | +5.2 | +1.8% | 46,437,320 |
| 2024/12/12 | 282 | 282.8 | 278.7 | 282 | -7 | -2.4% | 77,663,340 |
| 2024/12/11 | 289.8 | 292.8 | 288.9 | 289 | -0.6 | -0.2% | 45,416,840 |
| 2024/12/10 | 289.4 | 292.5 | 287.8 | 289.6 | -3.2 | -1.1% | 42,115,880 |
| 2024/12/09 | 290.3 | 295.4 | 289.8 | 292.8 | -0.8 | -0.3% | 41,532,010 |
| 2024/12/06 | 289.6 | 295.9 | 288.2 | 293.6 | +4.1 | +1.4% | 44,702,490 |
| 2024/12/05 | 285.8 | 290.3 | 285.4 | 289.5 | -2 | -0.7% | 45,123,890 |
| 2024/12/04 | 290.8 | 294.3 | 288.9 | 291.5 | +0.2 | +0.1% | 48,698,480 |
| 2024/12/03 | 300 | 300 | 288.6 | 291.3 | -11.5 | -3.8% | 79,822,370 |
51～
100
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
