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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 560.5 | 572.7 | 560.5 | 572.1 | +12.7 | +2.3% | 8,286,510 |
| 2023/09/25 | 565.8 | 570.9 | 558.8 | 559.4 | -10.8 | -1.9% | 12,072,140 |
| 2023/09/22 | 576.4 | 578.9 | 565.5 | 570.2 | +6.6 | +1.2% | 16,738,000 |
| 2023/09/21 | 554.4 | 564.7 | 551.7 | 563.6 | +14.6 | +2.7% | 14,767,640 |
| 2023/09/20 | 540.9 | 550 | 540.8 | 549 | +7 | +1.3% | 12,807,720 |
| 2023/09/19 | 541.7 | 545.5 | 538.7 | 542 | +9.8 | +1.8% | 15,938,810 |
| 2023/09/15 | 536.1 | 537.4 | 529.2 | 532.2 | -11.4 | -2.1% | 18,391,670 |
| 2023/09/14 | 552.8 | 555.8 | 542 | 543.6 | -17.3 | -3.1% | 16,781,050 |
| 2023/09/13 | 559.2 | 564 | 555.1 | 560.9 | +2.3 | +0.4% | 11,583,960 |
| 2023/09/12 | 563 | 569.1 | 558.1 | 558.6 | -10.6 | -1.9% | 12,873,520 |
| 2023/09/11 | 561.1 | 572.4 | 559.9 | 569.2 | +4.2 | +0.7% | 13,410,160 |
| 2023/09/08 | 555.8 | 568.3 | 554.6 | 565 | +13.7 | +2.5% | 18,566,980 |
| 2023/09/07 | 547.5 | 552 | 540.7 | 551.3 | +7.4 | +1.4% | 15,441,790 |
| 2023/09/06 | 548.6 | 549.1 | 542.5 | 543.9 | -8.2 | -1.5% | 14,890,150 |
| 2023/09/05 | 554.1 | 559.4 | 551.6 | 552.1 | -2.9 | -0.5% | 12,494,910 |
| 2023/09/04 | 559 | 562 | 555 | 555 | -6.4 | -1.1% | 9,752,800 |
| 2023/09/01 | 570 | 570 | 557.3 | 561.4 | -3.6 | -0.6% | 13,227,270 |
| 2023/08/31 | 574.6 | 574.6 | 562.5 | 565 | -10.6 | -1.8% | 10,957,870 |
| 2023/08/30 | 572.4 | 576.8 | 567.3 | 575.6 | -5.2 | -0.9% | 12,941,590 |
| 2023/08/29 | 577.8 | 581.5 | 574 | 580.8 | -0.8 | -0.1% | 9,220,990 |
| 2023/08/28 | 591.2 | 593.3 | 580.5 | 581.6 | -20.9 | -3.5% | 14,508,690 |
| 2023/08/25 | 597 | 605.2 | 594.8 | 602.5 | +23.1 | +4% | 15,094,310 |
| 2023/08/24 | 582.2 | 587.3 | 578.3 | 579.4 | -8.7 | -1.5% | 9,852,140 |
| 2023/08/23 | 599.9 | 600.2 | 588.1 | 588.1 | -6.4 | -1.1% | 12,031,640 |
| 2023/08/22 | 596.8 | 601.4 | 593 | 594.5 | -12.3 | -2% | 12,781,370 |
| 2023/08/21 | 606.7 | 612.5 | 598.6 | 606.8 | -3.4 | -0.6% | 15,318,270 |
| 2023/08/18 | 617.6 | 617.7 | 603.3 | 610.2 | +5.2 | +0.9% | 18,091,370 |
| 2023/08/17 | 603.8 | 616.3 | 601 | 605 | +7 | +1.2% | 20,038,150 |
| 2023/08/16 | 594.2 | 598.8 | 590.2 | 598 | +16.4 | +2.8% | 15,524,630 |
| 2023/08/15 | 577.5 | 582.5 | 575.8 | 581.6 | -5.9 | -1% | 11,420,380 |
| 2023/08/14 | 573.5 | 589.3 | 568.7 | 587.5 | +14.4 | +2.5% | 15,691,930 |
| 2023/08/10 | 588.8 | 590 | 572.6 | 573.1 | -10.3 | -1.8% | 13,097,840 |
| 2023/08/09 | 580.9 | 584.7 | 576.2 | 583.4 | +5.6 | +1% | 10,440,990 |
| 2023/08/08 | 575.9 | 582.7 | 571.6 | 577.8 | -3.9 | -0.7% | 9,691,930 |
| 2023/08/07 | 594.4 | 598 | 580 | 581.7 | -3.3 | -0.6% | 13,338,430 |
| 2023/08/04 | 590.5 | 594.1 | 580.2 | 585 | -0.2 | ±0% | 17,890,770 |
| 2023/08/03 | 577.7 | 586 | 575.2 | 585.2 | +18.7 | +3.3% | 15,973,760 |
| 2023/08/02 | 553.7 | 569.2 | 553.1 | 566.5 | +24.8 | +4.6% | 18,835,640 |
| 2023/08/01 | 548.4 | 550.4 | 541.1 | 541.7 | -9 | -1.6% | 12,519,360 |
| 2023/07/31 | 556.5 | 557.5 | 543.7 | 550.7 | -15.8 | -2.8% | 18,578,970 |
| 2023/07/28 | 579.5 | 591.3 | 562.5 | 566.5 | +5.6 | +1% | 23,825,610 |
| 2023/07/27 | 575.5 | 577.1 | 559.8 | 560.9 | -8.2 | -1.4% | 12,746,430 |
| 2023/07/26 | 569.2 | 576.1 | 567.5 | 569.1 | -0.1 | ±0% | 9,898,450 |
| 2023/07/25 | 567.9 | 575.1 | 567.5 | 569.2 | +0.7 | +0.1% | 10,104,140 |
| 2023/07/24 | 572.2 | 573.7 | 564.8 | 568.5 | -13.7 | -2.4% | 14,079,360 |
| 2023/07/21 | 584.3 | 591 | 577.3 | 582.2 | +5.4 | +0.9% | 16,893,730 |
| 2023/07/20 | 565.2 | 577.3 | 563.8 | 576.8 | +12.7 | +2.3% | 14,194,620 |
| 2023/07/19 | 566.4 | 571 | 563.4 | 564.1 | -12.3 | -2.1% | 14,673,240 |
| 2023/07/18 | 578.5 | 582.9 | 569.1 | 576.4 | -3.3 | -0.6% | 13,408,000 |
| 2023/07/14 | 568 | 586.9 | 568 | 579.7 | ±0 | ±0% | 19,162,420 |
151～
200
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
