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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/15 | 989 | 992 | 974 | 977 | -20 | -2% | 27,728,750 |
| 2021/06/14 | 997 | 1,007 | 992 | 997 | -14 | -1.4% | 18,062,010 |
| 2021/06/11 | 1,006 | 1,020 | 1,001 | 1,011 | ±0 | ±0% | 16,054,250 |
| 2021/06/10 | 1,022 | 1,022 | 1,007 | 1,011 | -7 | -0.7% | 13,681,880 |
| 2021/06/09 | 1,010 | 1,019 | 1,008 | 1,018 | +11 | +1.1% | 6,658,790 |
| 2021/06/08 | 1,001 | 1,012 | 994 | 1,007 | -1 | -0.1% | 18,110,040 |
| 2021/06/07 | 992 | 1,011 | 990 | 1,008 | -5 | -0.5% | 14,331,160 |
| 2021/06/04 | 1,015 | 1,026 | 1,009 | 1,013 | +8 | +0.8% | 12,520,340 |
| 2021/06/03 | 1,016 | 1,018 | 998 | 1,005 | -7 | -0.7% | 6,122,860 |
| 2021/06/02 | 1,030 | 1,040 | 1,008 | 1,012 | -9 | -0.9% | 9,402,640 |
| 2021/06/01 | 1,007 | 1,037 | 1,002 | 1,021 | +2 | +0.2% | 17,732,260 |
| 2021/05/31 | 1,008 | 1,023 | 998 | 1,019 | +22 | +2.2% | 17,673,920 |
| 2021/05/28 | 1,014 | 1,017 | 995 | 997 | -45 | -4.3% | 17,436,010 |
| 2021/05/27 | 1,042 | 1,057 | 1,040 | 1,042 | +7 | +0.7% | 12,152,590 |
| 2021/05/26 | 1,053 | 1,054 | 1,030 | 1,035 | -7 | -0.7% | 6,219,120 |
| 2021/05/25 | 1,042 | 1,051 | 1,040 | 1,042 | -14 | -1.3% | 8,055,760 |
| 2021/05/24 | 1,068 | 1,069 | 1,040 | 1,056 | -5 | -0.5% | 13,569,340 |
| 2021/05/21 | 1,061 | 1,071 | 1,053 | 1,061 | -16 | -1.5% | 7,169,310 |
| 2021/05/20 | 1,095 | 1,102 | 1,071 | 1,077 | -4 | -0.4% | 15,765,650 |
| 2021/05/19 | 1,093 | 1,098 | 1,068 | 1,081 | +28 | +2.7% | 12,975,890 |
| 2021/05/18 | 1,090 | 1,091 | 1,048 | 1,053 | -49 | -4.4% | 11,757,270 |
| 2021/05/17 | 1,061 | 1,117 | 1,061 | 1,102 | +22 | +2% | 16,092,170 |
| 2021/05/14 | 1,104 | 1,111 | 1,076 | 1,080 | -53 | -4.7% | 11,946,060 |
1001～
1050
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
