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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 361.8 | 365.1 | 360.6 | 364.5 | -1.6 | -0.4% | 22,159,370 |
| 2024/02/22 | 371.7 | 375.7 | 365.3 | 366.1 | -16.8 | -4.4% | 40,930,240 |
| 2024/02/21 | 384.6 | 386.7 | 381.7 | 382.9 | +2.3 | +0.6% | 21,753,340 |
| 2024/02/20 | 378.4 | 383 | 373.8 | 380.6 | +1.1 | +0.3% | 24,596,000 |
| 2024/02/19 | 379.6 | 383.1 | 377.7 | 379.5 | +0.7 | +0.2% | 17,026,320 |
| 2024/02/16 | 375 | 381.5 | 371.6 | 378.8 | -6.4 | -1.7% | 37,327,310 |
| 2024/02/15 | 386.8 | 390.6 | 385.1 | 385.2 | -9.5 | -2.4% | 19,391,260 |
| 2024/02/14 | 395.7 | 399.3 | 393.9 | 394.7 | +3.5 | +0.9% | 20,435,560 |
| 2024/02/13 | 400 | 403.4 | 391.2 | 391.2 | -22.5 | -5.4% | 27,703,720 |
| 2024/02/09 | 411.7 | 413.8 | 405.6 | 413.7 | -0.8 | -0.2% | 29,068,910 |
| 2024/02/08 | 426.6 | 428.3 | 412.7 | 414.5 | -17.8 | -4.1% | 34,529,230 |
| 2024/02/07 | 437.4 | 439.5 | 430.9 | 432.3 | +0.2 | ±0% | 23,328,360 |
| 2024/02/06 | 429.2 | 434.2 | 428.7 | 432.1 | +5.6 | +1.3% | 21,978,590 |
| 2024/02/05 | 424.5 | 430.9 | 424.4 | 426.5 | -5.2 | -1.2% | 18,033,790 |
| 2024/02/02 | 430.2 | 434.3 | 425.2 | 431.7 | -5 | -1.1% | 33,753,220 |
| 2024/02/01 | 437.2 | 438.1 | 432.7 | 436.7 | +7 | +1.6% | 28,649,980 |
| 2024/01/31 | 443.2 | 444.3 | 429.6 | 429.7 | -5.5 | -1.3% | 26,543,600 |
| 2024/01/30 | 430.9 | 435.6 | 430.4 | 435.2 | -0.2 | ±0% | 19,364,950 |
| 2024/01/29 | 440.8 | 441.3 | 431.7 | 435.4 | -7.4 | -1.7% | 24,383,960 |
| 2024/01/26 | 438.5 | 444.3 | 435.3 | 442.8 | +12.2 | +2.8% | 31,513,520 |
| 2024/01/25 | 432.9 | 439.3 | 429.4 | 430.6 | -1.2 | -0.3% | 27,721,440 |
| 2024/01/24 | 425.5 | 434.4 | 425.5 | 431.8 | +7.1 | +1.7% | 26,708,040 |
| 2024/01/23 | 422 | 427 | 413.6 | 424.7 | +1.2 | +0.3% | 39,969,270 |
| 2024/01/22 | 429.2 | 430.2 | 423.3 | 423.5 | -14.6 | -3.3% | 26,539,870 |
| 2024/01/19 | 435.2 | 442.9 | 435.2 | 438.1 | -13.1 | -2.9% | 27,574,430 |
| 2024/01/18 | 453 | 453.7 | 444.1 | 451.2 | +0.7 | +0.2% | 25,061,490 |
| 2024/01/17 | 440 | 450.9 | 431.3 | 450.5 | +4.6 | +1% | 40,393,770 |
| 2024/01/16 | 439.5 | 448 | 438.7 | 445.9 | +6.1 | +1.4% | 31,100,570 |
| 2024/01/15 | 447.1 | 449.4 | 437.6 | 439.8 | -8.4 | -1.9% | 22,343,430 |
| 2024/01/12 | 454.5 | 454.6 | 444.9 | 448.2 | -13.4 | -2.9% | 39,121,350 |
| 2024/01/11 | 464.4 | 468.5 | 459.7 | 461.6 | -17.4 | -3.6% | 38,289,830 |
| 2024/01/10 | 495 | 496.1 | 476.7 | 479 | -20.2 | -4% | 41,286,930 |
| 2024/01/09 | 498 | 504.9 | 492.9 | 499.2 | -11.6 | -2.3% | 22,194,240 |
| 2024/01/05 | 512.3 | 515.5 | 505.7 | 510.8 | -3.7 | -0.7% | 16,137,380 |
| 2024/01/04 | 527.4 | 532.7 | 514.3 | 514.5 | +3.8 | +0.7% | 24,257,600 |
| 2023/12/29 | 508.4 | 514.2 | 503.9 | 510.7 | +4 | +0.8% | 18,510,470 |
| 2023/12/28 | 510 | 511.2 | 506.3 | 506.7 | +2.5 | +0.5% | 15,529,030 |
| 2023/12/27 | 509.3 | 509.3 | 501.8 | 504.2 | -12.2 | -2.4% | 21,196,210 |
| 2023/12/26 | 516 | 520.1 | 515.7 | 516.4 | -1 | -0.2% | 9,860,070 |
| 2023/12/25 | 512.4 | 518.9 | 512.4 | 517.4 | -3.3 | -0.6% | 9,894,480 |
| 2023/12/22 | 517.4 | 521.5 | 514.3 | 520.7 | -0.6 | -0.1% | 14,078,570 |
| 2023/12/21 | 517 | 522.9 | 516.3 | 521.3 | +16.4 | +3.2% | 21,926,830 |
| 2023/12/20 | 511.3 | 511.8 | 500.6 | 504.9 | -16.2 | -3.1% | 25,285,620 |
| 2023/12/19 | 532.8 | 538.2 | 520.2 | 521.1 | -13.4 | -2.5% | 19,009,280 |
| 2023/12/18 | 533.3 | 541.6 | 533.3 | 534.5 | +7 | +1.3% | 22,234,930 |
| 2023/12/15 | 534.4 | 535.3 | 523.2 | 527.5 | -11 | -2% | 20,110,390 |
| 2023/12/14 | 525.4 | 543.6 | 522 | 538.5 | +8.3 | +1.6% | 28,289,380 |
| 2023/12/13 | 528.7 | 532.2 | 524.2 | 530.2 | -3.5 | -0.7% | 16,710,260 |
| 2023/12/12 | 522 | 534.1 | 522 | 533.7 | -0.3 | -0.1% | 21,039,840 |
| 2023/12/11 | 535.2 | 536.4 | 529.2 | 534 | -17.8 | -3.2% | 25,437,140 |
51～
100
件表示中 / 2319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
