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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 318.5 | 321.7 | 316 | 319.8 | +1 | +0.3% | 30,709,530 |
| 2024/07/04 | 322.2 | 324.1 | 318.2 | 318.8 | -5.3 | -1.6% | 28,424,810 |
| 2024/07/03 | 330.7 | 331.3 | 322.4 | 324.1 | -8.9 | -2.7% | 40,747,690 |
| 2024/07/02 | 342.5 | 343.5 | 332 | 333 | -7.7 | -2.3% | 40,011,540 |
| 2024/07/01 | 337 | 342.1 | 335 | 340.7 | -1 | -0.3% | 27,310,830 |
| 2024/06/28 | 341.6 | 343.1 | 337.6 | 341.7 | -4.6 | -1.3% | 32,010,090 |
| 2024/06/27 | 345.1 | 348.1 | 344.1 | 346.3 | +6.5 | +1.9% | 22,986,390 |
| 2024/06/26 | 345.3 | 348.2 | 338 | 339.8 | -9.1 | -2.6% | 49,093,820 |
| 2024/06/25 | 356.2 | 357.1 | 348.2 | 348.9 | -7.5 | -2.1% | 30,636,190 |
| 2024/06/24 | 362.1 | 363.5 | 354.2 | 356.4 | -3.2 | -0.9% | 31,983,670 |
| 2024/06/21 | 359.4 | 361.1 | 356.3 | 359.6 | +0.6 | +0.2% | 25,866,820 |
| 2024/06/20 | 363.8 | 366.3 | 359 | 359 | -2.4 | -0.7% | 18,754,640 |
| 2024/06/19 | 359.1 | 362.8 | 356.1 | 361.4 | -1.5 | -0.4% | 23,214,330 |
| 2024/06/18 | 362.4 | 365.2 | 361.5 | 362.9 | -7 | -1.9% | 20,395,810 |
| 2024/06/17 | 363.1 | 372.5 | 363.1 | 369.9 | +13.7 | +3.8% | 28,970,150 |
| 2024/06/14 | 360.3 | 361.4 | 352.4 | 356.2 | -2.2 | -0.6% | 28,166,060 |
| 2024/06/13 | 349 | 358.4 | 347.5 | 358.4 | +3.8 | +1.1% | 26,282,090 |
| 2024/06/12 | 354.6 | 356.3 | 353.6 | 354.6 | +3.9 | +1.1% | 22,799,840 |
| 2024/06/11 | 350.2 | 351.4 | 346.6 | 350.7 | -1.4 | -0.4% | 26,516,650 |
| 2024/06/10 | 359 | 359 | 351.2 | 352.1 | -7 | -1.9% | 23,847,360 |
| 2024/06/07 | 359.7 | 361.1 | 357.5 | 359.1 | +0.8 | +0.2% | 20,189,390 |
| 2024/06/06 | 352.5 | 358.6 | 352.3 | 358.3 | -4.2 | -1.2% | 28,426,350 |
| 2024/06/05 | 360.8 | 365.1 | 360.4 | 362.5 | +6.5 | +1.8% | 20,236,910 |
| 2024/06/04 | 358.9 | 360.7 | 355.1 | 356 | +1.9 | +0.5% | 27,202,220 |
| 2024/06/03 | 357.5 | 358.1 | 352.3 | 354.1 | -8 | -2.2% | 30,268,140 |
| 2024/05/31 | 370 | 370.5 | 361.9 | 362.1 | -9.3 | -2.5% | 29,494,490 |
| 2024/05/30 | 375 | 379.7 | 370.2 | 371.4 | +9.5 | +2.6% | 24,358,770 |
| 2024/05/29 | 355.9 | 362.5 | 350.9 | 361.9 | +6 | +1.7% | 25,757,790 |
| 2024/05/28 | 355.5 | 358.2 | 353.8 | 355.9 | ±0 | ±0% | 15,637,870 |
| 2024/05/27 | 357.9 | 360 | 355.7 | 355.9 | -5 | -1.4% | 15,508,880 |
| 2024/05/24 | 364.7 | 365.5 | 358.5 | 360.9 | +9.2 | +2.6% | 29,061,600 |
| 2024/05/23 | 355.9 | 361.1 | 351.3 | 351.7 | -9.3 | -2.6% | 30,308,980 |
| 2024/05/22 | 356.1 | 361.6 | 356.1 | 361 | +6.1 | +1.7% | 22,458,850 |
| 2024/05/21 | 348.6 | 355.2 | 347.7 | 354.9 | +2.5 | +0.7% | 27,563,340 |
| 2024/05/20 | 358.8 | 359.9 | 345.9 | 352.4 | -5.6 | -1.6% | 41,181,450 |
| 2024/05/17 | 361.4 | 363 | 357.1 | 358 | +2.5 | +0.7% | 21,633,270 |
| 2024/05/16 | 359.1 | 363.6 | 355.1 | 355.5 | -10.3 | -2.8% | 30,520,100 |
| 2024/05/15 | 361.5 | 367 | 357.4 | 365.8 | -2 | -0.5% | 29,093,680 |
| 2024/05/14 | 368.9 | 372 | 364 | 367.8 | -2.2 | -0.6% | 28,909,700 |
| 2024/05/13 | 370 | 374.1 | 368 | 370 | +1.8 | +0.5% | 28,580,850 |
| 2024/05/10 | 364.3 | 371.1 | 358.8 | 368.2 | -3.7 | -1% | 36,279,280 |
| 2024/05/09 | 368.2 | 372.3 | 365.1 | 371.9 | +2.6 | +0.7% | 23,078,260 |
| 2024/05/08 | 360.7 | 370.6 | 359.3 | 369.3 | +10.5 | +2.9% | 27,133,100 |
| 2024/05/07 | 357.9 | 363.8 | 357.2 | 358.8 | -10.7 | -2.9% | 22,088,590 |
| 2024/05/02 | 373.4 | 375.3 | 367.4 | 369.5 | +0.4 | +0.1% | 24,355,560 |
| 2024/05/01 | 372.9 | 373.6 | 365.9 | 369.1 | +2.3 | +0.6% | 29,522,580 |
| 2024/04/30 | 367.6 | 371 | 362.4 | 366.8 | -8.8 | -2.3% | 32,489,330 |
| 2024/04/26 | 378.3 | 383.7 | 372.3 | 375.6 | -6.4 | -1.7% | 32,319,310 |
| 2024/04/25 | 375.5 | 382.6 | 374.4 | 382 | +15 | +4.1% | 32,227,210 |
| 2024/04/24 | 374.9 | 374.9 | 366.4 | 367 | -17.3 | -4.5% | 29,831,390 |
201～
250
件表示中 / 2559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
