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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,013 | 1,020 | 1,004 | 1,005 | -47 | -4.5% | 4,493,420 |
| 2021/02/26 | 1,015 | 1,053 | 1,014 | 1,052 | +75 | +7.7% | 13,928,890 |
| 2021/02/25 | 974 | 983 | 974 | 977 | -33 | -3.3% | 6,424,790 |
| 2021/02/24 | 990 | 1,011 | 985 | 1,010 | +31 | +3.2% | 6,595,780 |
| 2021/02/22 | 965 | 985 | 961 | 979 | -11 | -1.1% | 5,972,640 |
| 2021/02/19 | 990 | 1,001 | 980 | 990 | +15 | +1.5% | 5,386,530 |
| 2021/02/18 | 968 | 982 | 954 | 975 | +4 | +0.4% | 5,398,720 |
| 2021/02/17 | 968 | 980 | 965 | 971 | +10 | +1% | 5,430,670 |
| 2021/02/16 | 978 | 979 | 945 | 961 | -25 | -2.5% | 11,010,850 |
| 2021/02/15 | 1,011 | 1,012 | 985 | 986 | -42 | -4.1% | 14,119,990 |
| 2021/02/12 | 1,017 | 1,033 | 1,015 | 1,028 | +3 | +0.3% | 4,079,810 |
| 2021/02/10 | 1,036 | 1,037 | 1,024 | 1,025 | -1 | -0.1% | 9,049,790 |
| 2021/02/09 | 1,027 | 1,038 | 1,021 | 1,026 | -9 | -0.9% | 6,119,880 |
| 2021/02/08 | 1,075 | 1,078 | 1,034 | 1,035 | -46 | -4.3% | 15,557,800 |
| 2021/02/05 | 1,090 | 1,100 | 1,081 | 1,081 | -33 | -3% | 14,213,700 |
| 2021/02/04 | 1,098 | 1,117 | 1,096 | 1,114 | +22 | +2% | 6,624,730 |
| 2021/02/03 | 1,106 | 1,112 | 1,090 | 1,092 | -24 | -2.2% | 10,273,720 |
| 2021/02/02 | 1,124 | 1,138 | 1,114 | 1,116 | -22 | -1.9% | 8,625,010 |
| 2021/02/01 | 1,177 | 1,178 | 1,136 | 1,138 | -37 | -3.1% | 8,748,570 |
| 2021/01/29 | 1,120 | 1,176 | 1,119 | 1,175 | +41 | +3.6% | 8,616,170 |
| 2021/01/28 | 1,150 | 1,151 | 1,118 | 1,134 | +36 | +3.3% | 11,833,860 |
| 2021/01/27 | 1,095 | 1,105 | 1,089 | 1,098 | -8 | -0.7% | 3,216,110 |
| 2021/01/26 | 1,092 | 1,107 | 1,090 | 1,106 | +21 | +1.9% | 3,143,250 |
| 2021/01/25 | 1,094 | 1,105 | 1,085 | 1,085 | -14 | -1.3% | 3,474,530 |
| 2021/01/22 | 1,103 | 1,107 | 1,094 | 1,099 | +8 | +0.7% | 3,323,580 |
| 2021/01/21 | 1,091 | 1,096 | 1,082 | 1,091 | -17 | -1.5% | 5,034,460 |
| 2021/01/20 | 1,086 | 1,118 | 1,084 | 1,108 | +8 | +0.7% | 5,570,850 |
| 2021/01/19 | 1,117 | 1,120 | 1,092 | 1,100 | -30 | -2.7% | 4,567,910 |
| 2021/01/18 | 1,135 | 1,142 | 1,122 | 1,130 | +20 | +1.8% | 4,259,750 |
| 2021/01/15 | 1,084 | 1,114 | 1,082 | 1,110 | +11 | +1% | 6,052,710 |
| 2021/01/14 | 1,116 | 1,119 | 1,074 | 1,099 | -16 | -1.4% | 8,072,310 |
| 2021/01/13 | 1,142 | 1,142 | 1,112 | 1,115 | -22 | -1.9% | 5,088,810 |
| 2021/01/12 | 1,149 | 1,157 | 1,130 | 1,137 | -7 | -0.6% | 3,692,510 |
| 2021/01/08 | 1,179 | 1,182 | 1,144 | 1,144 | -56 | -4.7% | 6,945,150 |
| 2021/01/07 | 1,209 | 1,210 | 1,187 | 1,200 | -38 | -3.1% | 7,886,290 |
| 2021/01/06 | 1,236 | 1,244 | 1,226 | 1,238 | +9 | +0.7% | 8,378,460 |
| 2021/01/05 | 1,233 | 1,237 | 1,219 | 1,229 | +11 | +0.9% | 5,400,860 |
| 2021/01/04 | 1,189 | 1,240 | 1,189 | 1,218 | +16 | +1.3% | 11,756,860 |
| 2020/12/30 | 1,192 | 1,214 | 1,191 | 1,202 | +11 | +0.9% | 5,849,670 |
| 2020/12/29 | 1,254 | 1,255 | 1,191 | 1,191 | -74 | -5.8% | 8,000,460 |
| 2020/12/28 | 1,280 | 1,283 | 1,265 | 1,265 | -16 | -1.2% | 4,742,440 |
| 2020/12/25 | 1,281 | 1,284 | 1,279 | 1,281 | -2 | -0.2% | 3,324,980 |
| 2020/12/24 | 1,283 | 1,289 | 1,274 | 1,283 | -15 | -1.2% | 4,974,540 |
| 2020/12/23 | 1,290 | 1,307 | 1,290 | 1,298 | -11 | -0.8% | 4,906,600 |
| 2020/12/22 | 1,291 | 1,312 | 1,285 | 1,309 | +30 | +2.3% | 5,115,560 |
| 2020/12/21 | 1,267 | 1,297 | 1,262 | 1,279 | +6 | +0.5% | 3,590,050 |
| 2020/12/18 | 1,275 | 1,280 | 1,269 | 1,273 | +4 | +0.3% | 3,916,250 |
| 2020/12/17 | 1,272 | 1,283 | 1,267 | 1,269 | -6 | -0.5% | 9,329,360 |
| 2020/12/16 | 1,269 | 1,279 | 1,264 | 1,275 | -7 | -0.5% | 4,003,510 |
| 2020/12/15 | 1,285 | 1,290 | 1,278 | 1,282 | +5 | +0.4% | 6,240,800 |
1101～
1150
件表示中 / 2637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
