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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 318.2 | 319.5 | 309.3 | 311.9 | -1.5 | -0.5% | 57,145,130 |
| 2024/10/23 | 308.5 | 315.1 | 306.3 | 313.4 | +5.5 | +1.8% | 50,776,790 |
| 2024/10/22 | 299.5 | 311.5 | 299.1 | 307.9 | +9.2 | +3.1% | 44,254,400 |
| 2024/10/21 | 299.5 | 302.5 | 297.1 | 298.7 | -0.5 | -0.2% | 38,501,920 |
| 2024/10/18 | 296.9 | 300.6 | 296 | 299.2 | -0.2 | -0.1% | 36,883,870 |
| 2024/10/17 | 294.2 | 300.2 | 294.2 | 299.4 | +3.5 | +1.2% | 33,014,310 |
| 2024/10/16 | 300 | 300.5 | 294.4 | 295.9 | +11.1 | +3.9% | 44,502,970 |
| 2024/10/15 | 283.8 | 285.6 | 280.6 | 284.8 | -5.5 | -1.9% | 55,914,910 |
| 2024/10/11 | 292.7 | 293.3 | 289.4 | 290.3 | -2.8 | -1% | 47,021,360 |
| 2024/10/10 | 290.1 | 295.2 | 290 | 293.1 | -1.6 | -0.5% | 35,609,420 |
| 2024/10/09 | 293.8 | 297.7 | 292.4 | 294.7 | -5.8 | -1.9% | 50,303,770 |
| 2024/10/08 | 300.2 | 302.4 | 297.8 | 300.5 | +7.1 | +2.4% | 48,651,260 |
| 2024/10/07 | 292 | 294.7 | 290.9 | 293.4 | -12.6 | -4.1% | 58,671,590 |
| 2024/10/04 | 307.9 | 307.9 | 304.1 | 306 | -1.5 | -0.5% | 42,246,350 |
| 2024/10/03 | 302.7 | 308.1 | 302.7 | 307.5 | -12.2 | -3.8% | 48,969,000 |
| 2024/10/02 | 317 | 322.3 | 313.9 | 319.7 | +13.3 | +4.3% | 47,062,310 |
| 2024/10/01 | 312.6 | 313.2 | 305.5 | 306.4 | -12.2 | -3.8% | 53,241,560 |
| 2024/09/30 | 316 | 320.9 | 311.1 | 318.6 | +26.6 | +9.1% | 61,123,250 |
| 2024/09/27 | 302.6 | 305.7 | 291.3 | 292 | -19.6 | -6.3% | 58,644,880 |
| 2024/09/26 | 319.2 | 319.3 | 310.2 | 311.6 | -15.6 | -4.8% | 46,236,760 |
| 2024/09/25 | 326.8 | 327.8 | 323.5 | 327.2 | +1.2 | +0.4% | 35,707,700 |
| 2024/09/24 | 320 | 327.1 | 317.7 | 326 | -3.7 | -1.1% | 44,809,920 |
| 2024/09/20 | 328.6 | 331.6 | 325.6 | 329.7 | -11.1 | -3.3% | 48,363,700 |
| 2024/09/19 | 340.3 | 344.3 | 336 | 340.8 | -15.5 | -4.4% | 50,482,050 |
| 2024/09/18 | 352.2 | 361.3 | 350.4 | 356.3 | -3.2 | -0.9% | 35,340,130 |
| 2024/09/17 | 352.4 | 367.2 | 351.4 | 359.5 | +7.1 | +2% | 38,431,530 |
| 2024/09/13 | 347.9 | 355.2 | 346.2 | 352.4 | +5.6 | +1.6% | 37,870,940 |
| 2024/09/12 | 350.2 | 355.6 | 346.2 | 346.8 | -25.6 | -6.9% | 52,046,730 |
| 2024/09/11 | 364.7 | 380.2 | 363.7 | 372.4 | +10.6 | +2.9% | 55,794,970 |
| 2024/09/10 | 358.2 | 365.1 | 354 | 361.8 | +1.3 | +0.4% | 42,123,590 |
| 2024/09/09 | 378.1 | 379.9 | 359.8 | 360.5 | +4.1 | +1.2% | 57,685,960 |
| 2024/09/06 | 348.2 | 360.2 | 347.2 | 356.4 | +4.2 | +1.2% | 40,702,660 |
| 2024/09/05 | 357.2 | 358.1 | 343.8 | 352.2 | +7.3 | +2.1% | 54,740,510 |
| 2024/09/04 | 340.3 | 347.8 | 336.4 | 344.9 | +27.5 | +8.7% | 60,287,440 |
| 2024/09/03 | 317.6 | 320 | 313.5 | 317.4 | -0.8 | -0.3% | 31,472,260 |
| 2024/09/02 | 311.2 | 321.7 | 311.2 | 318.2 | -0.8 | -0.3% | 37,497,310 |
| 2024/08/30 | 321.9 | 324.4 | 318.6 | 319 | -4.4 | -1.4% | 30,450,650 |
| 2024/08/29 | 329 | 330.7 | 323 | 323.4 | -0.2 | -0.1% | 29,177,290 |
| 2024/08/28 | 326.4 | 327.8 | 323.6 | 323.6 | -1.2 | -0.4% | 23,765,650 |
| 2024/08/27 | 329.8 | 331.9 | 324 | 324.8 | -3.8 | -1.2% | 22,188,570 |
| 2024/08/26 | 328.8 | 333.4 | 327.2 | 328.6 | +5.2 | +1.6% | 30,687,740 |
| 2024/08/23 | 326.6 | 329.6 | 323.1 | 323.4 | -3.6 | -1.1% | 33,351,490 |
| 2024/08/22 | 330.3 | 332.6 | 323.3 | 327 | -3.8 | -1.1% | 40,270,410 |
| 2024/08/21 | 336.5 | 337.5 | 330.1 | 330.8 | +2.3 | +0.7% | 37,908,230 |
| 2024/08/20 | 333.3 | 335.8 | 326.1 | 328.5 | -14.7 | -4.3% | 56,965,860 |
| 2024/08/19 | 334.7 | 343.4 | 329.3 | 343.2 | +13.9 | +4.2% | 57,141,840 |
| 2024/08/16 | 339.2 | 341.3 | 328.9 | 329.3 | -28.5 | -8% | 58,000,610 |
| 2024/08/15 | 364.1 | 364.2 | 353.5 | 357.8 | -4.5 | -1.2% | 41,920,090 |
| 2024/08/14 | 359.8 | 370.2 | 357.4 | 362.3 | -4.6 | -1.3% | 47,574,640 |
| 2024/08/13 | 378.6 | 379.3 | 366.9 | 366.9 | -25.4 | -6.5% | 41,805,630 |
151～
200
件表示中 / 2583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
