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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 374.2 | 377.9 | 369.3 | 369.4 | -2.9 | -0.8% | 26,817,330 |
| 2024/03/13 | 362.9 | 376.9 | 362.8 | 372.3 | +2.8 | +0.8% | 35,857,630 |
| 2024/03/12 | 375.9 | 380.2 | 369.5 | 369.5 | -0.2 | -0.1% | 39,313,720 |
| 2024/03/11 | 366.7 | 375.5 | 366.2 | 369.7 | +15.3 | +4.3% | 50,641,620 |
| 2024/03/08 | 354 | 357.3 | 349 | 354.4 | -1.9 | -0.5% | 43,232,750 |
| 2024/03/07 | 342.3 | 357.8 | 340.9 | 356.3 | +9.1 | +2.6% | 40,713,160 |
| 2024/03/06 | 352.2 | 353 | 346.7 | 347.2 | -0.1 | ±0% | 26,241,880 |
| 2024/03/05 | 350.2 | 352.2 | 345.4 | 347.3 | -0.1 | ±0% | 30,815,230 |
| 2024/03/04 | 344.2 | 349.5 | 343.4 | 347.4 | -3.6 | -1% | 26,211,930 |
| 2024/03/01 | 362 | 363 | 349.5 | 351 | -13.7 | -3.8% | 29,626,700 |
| 2024/02/29 | 369 | 370.3 | 363.2 | 364.7 | +0.6 | +0.2% | 27,353,210 |
| 2024/02/28 | 363.7 | 366.7 | 362.6 | 364.1 | +0.5 | +0.1% | 16,146,090 |
| 2024/02/27 | 363.9 | 366.4 | 360.5 | 363.6 | -0.9 | -0.2% | 20,867,550 |
| 2024/02/26 | 361.8 | 365.1 | 360.6 | 364.5 | -1.6 | -0.4% | 22,159,370 |
| 2024/02/22 | 371.7 | 375.7 | 365.3 | 366.1 | -16.8 | -4.4% | 40,930,240 |
| 2024/02/21 | 384.6 | 386.7 | 381.7 | 382.9 | +2.3 | +0.6% | 21,753,340 |
| 2024/02/20 | 378.4 | 383 | 373.8 | 380.6 | +1.1 | +0.3% | 24,596,000 |
| 2024/02/19 | 379.6 | 383.1 | 377.7 | 379.5 | +0.7 | +0.2% | 17,026,320 |
| 2024/02/16 | 375 | 381.5 | 371.6 | 378.8 | -6.4 | -1.7% | 37,327,310 |
| 2024/02/15 | 386.8 | 390.6 | 385.1 | 385.2 | -9.5 | -2.4% | 19,391,260 |
| 2024/02/14 | 395.7 | 399.3 | 393.9 | 394.7 | +3.5 | +0.9% | 20,435,560 |
| 2024/02/13 | 400 | 403.4 | 391.2 | 391.2 | -22.5 | -5.4% | 27,703,720 |
| 2024/02/09 | 411.7 | 413.8 | 405.6 | 413.7 | -0.8 | -0.2% | 29,068,910 |
| 2024/02/08 | 426.6 | 428.3 | 412.7 | 414.5 | -17.8 | -4.1% | 34,529,230 |
| 2024/02/07 | 437.4 | 439.5 | 430.9 | 432.3 | +0.2 | ±0% | 23,328,360 |
| 2024/02/06 | 429.2 | 434.2 | 428.7 | 432.1 | +5.6 | +1.3% | 21,978,590 |
| 2024/02/05 | 424.5 | 430.9 | 424.4 | 426.5 | -5.2 | -1.2% | 18,033,790 |
| 2024/02/02 | 430.2 | 434.3 | 425.2 | 431.7 | -5 | -1.1% | 33,753,220 |
| 2024/02/01 | 437.2 | 438.1 | 432.7 | 436.7 | +7 | +1.6% | 28,649,980 |
| 2024/01/31 | 443.2 | 444.3 | 429.6 | 429.7 | -5.5 | -1.3% | 26,543,600 |
| 2024/01/30 | 430.9 | 435.6 | 430.4 | 435.2 | -0.2 | ±0% | 19,364,950 |
| 2024/01/29 | 440.8 | 441.3 | 431.7 | 435.4 | -7.4 | -1.7% | 24,383,960 |
| 2024/01/26 | 438.5 | 444.3 | 435.3 | 442.8 | +12.2 | +2.8% | 31,513,520 |
| 2024/01/25 | 432.9 | 439.3 | 429.4 | 430.6 | -1.2 | -0.3% | 27,721,440 |
| 2024/01/24 | 425.5 | 434.4 | 425.5 | 431.8 | +7.1 | +1.7% | 26,708,040 |
| 2024/01/23 | 422 | 427 | 413.6 | 424.7 | +1.2 | +0.3% | 39,969,270 |
| 2024/01/22 | 429.2 | 430.2 | 423.3 | 423.5 | -14.6 | -3.3% | 26,539,870 |
| 2024/01/19 | 435.2 | 442.9 | 435.2 | 438.1 | -13.1 | -2.9% | 27,574,430 |
| 2024/01/18 | 453 | 453.7 | 444.1 | 451.2 | +0.7 | +0.2% | 25,061,490 |
| 2024/01/17 | 440 | 450.9 | 431.3 | 450.5 | +4.6 | +1% | 40,393,770 |
| 2024/01/16 | 439.5 | 448 | 438.7 | 445.9 | +6.1 | +1.4% | 31,100,570 |
| 2024/01/15 | 447.1 | 449.4 | 437.6 | 439.8 | -8.4 | -1.9% | 22,343,430 |
| 2024/01/12 | 454.5 | 454.6 | 444.9 | 448.2 | -13.4 | -2.9% | 39,121,350 |
| 2024/01/11 | 464.4 | 468.5 | 459.7 | 461.6 | -17.4 | -3.6% | 38,289,830 |
| 2024/01/10 | 495 | 496.1 | 476.7 | 479 | -20.2 | -4% | 41,286,930 |
| 2024/01/09 | 498 | 504.9 | 492.9 | 499.2 | -11.6 | -2.3% | 22,194,240 |
| 2024/01/05 | 512.3 | 515.5 | 505.7 | 510.8 | -3.7 | -0.7% | 16,137,380 |
| 2024/01/04 | 527.4 | 532.7 | 514.3 | 514.5 | +3.8 | +0.7% | 24,257,600 |
| 2023/12/29 | 508.4 | 514.2 | 503.9 | 510.7 | +4 | +0.8% | 18,510,470 |
| 2023/12/28 | 510 | 511.2 | 506.3 | 506.7 | +2.5 | +0.5% | 15,529,030 |
301～
350
件表示中 / 2582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
