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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 506.7 | 510.9 | 504.8 | 510.6 | -5.7 | -1.1% | 16,809,470 |
| 2023/11/22 | 525.2 | 525.5 | 511.6 | 516.3 | -2.9 | -0.6% | 13,900,510 |
| 2023/11/21 | 516 | 522.3 | 515.7 | 519.2 | +0.5 | +0.1% | 12,570,650 |
| 2023/11/20 | 513.8 | 519.4 | 503.8 | 518.7 | +6 | +1.2% | 17,527,390 |
| 2023/11/17 | 521.6 | 522.4 | 512.4 | 512.7 | -5 | -1% | 12,942,990 |
| 2023/11/16 | 518 | 523.1 | 511.3 | 517.7 | +3.8 | +0.7% | 14,808,370 |
| 2023/11/15 | 524 | 525 | 513 | 513.9 | -26.4 | -4.9% | 25,272,250 |
| 2023/11/14 | 538 | 542.4 | 536.6 | 540.3 | -5.5 | -1% | 11,552,530 |
| 2023/11/13 | 535 | 548.2 | 534 | 545.8 | +1.1 | +0.2% | 11,618,320 |
| 2023/11/10 | 550.1 | 556.5 | 544.3 | 544.7 | +2.7 | +0.5% | 21,414,260 |
| 2023/11/09 | 555.2 | 558.7 | 540.2 | 542 | -17.7 | -3.2% | 18,764,820 |
| 2023/11/08 | 547.9 | 564.1 | 547.7 | 559.7 | +3.2 | +0.6% | 21,304,870 |
| 2023/11/07 | 546.7 | 556.9 | 546.6 | 556.5 | +14.5 | +2.7% | 18,940,140 |
| 2023/11/06 | 546 | 546.6 | 539.8 | 542 | -26.4 | -4.6% | 23,243,270 |
| 2023/11/02 | 565.8 | 571.7 | 563.8 | 568.4 | -13.7 | -2.4% | 15,546,460 |
| 2023/11/01 | 587.3 | 591.2 | 581.8 | 582.1 | -28.8 | -4.7% | 20,212,680 |
| 2023/10/31 | 617.9 | 623.9 | 606.5 | 610.9 | -6.8 | -1.1% | 20,394,100 |
| 2023/10/30 | 620.7 | 624 | 615.6 | 617.7 | +13.1 | +2.2% | 16,457,730 |
| 2023/10/27 | 615.5 | 619.2 | 602.6 | 604.6 | -18.7 | -3% | 17,070,620 |
| 2023/10/26 | 614.7 | 623.9 | 611.4 | 623.3 | +25.8 | +4.3% | 17,537,980 |
| 2023/10/25 | 594.6 | 600 | 589.3 | 597.5 | -6 | -1% | 13,109,390 |
| 2023/10/24 | 600.4 | 625.1 | 599 | 603.5 | -3.4 | -0.6% | 20,966,880 |
| 2023/10/23 | 601.2 | 608.5 | 600.6 | 606.9 | +9.8 | +1.6% | 14,625,350 |
| 2023/10/20 | 598.5 | 603.1 | 591 | 597.1 | +6.8 | +1.2% | 16,628,190 |
| 2023/10/19 | 587.5 | 592.4 | 582.5 | 590.3 | +21.1 | +3.7% | 16,192,630 |
| 2023/10/18 | 569.8 | 575.7 | 567.2 | 569.2 | -1.2 | -0.2% | 11,086,070 |
| 2023/10/17 | 566.4 | 574.7 | 561.6 | 570.4 | -13.6 | -2.3% | 12,617,190 |
| 2023/10/16 | 576.2 | 587 | 572.9 | 584 | +22.5 | +4% | 15,130,820 |
| 2023/10/13 | 560.3 | 563 | 553.6 | 561.5 | +6.4 | +1.2% | 13,211,710 |
| 2023/10/12 | 567.1 | 567.2 | 555 | 555.1 | -19.8 | -3.4% | 13,383,330 |
| 2023/10/11 | 578.1 | 580.2 | 571.3 | 574.9 | -6.6 | -1.1% | 11,455,710 |
| 2023/10/10 | 595.2 | 595.4 | 579.3 | 581.5 | -29 | -4.8% | 14,598,610 |
| 2023/10/06 | 611.8 | 614.8 | 605.1 | 610.5 | +1.5 | +0.2% | 11,911,540 |
| 2023/10/05 | 621.6 | 630 | 608.4 | 609 | -22.4 | -3.5% | 15,672,440 |
| 2023/10/04 | 624.6 | 633.5 | 620 | 631.4 | +26.8 | +4.4% | 22,139,050 |
| 2023/10/03 | 590.5 | 607.5 | 590.5 | 604.6 | +20.3 | +3.5% | 17,916,530 |
| 2023/10/02 | 572.3 | 584.7 | 561.5 | 584.3 | +2.9 | +0.5% | 17,128,770 |
| 2023/09/29 | 575.5 | 586.9 | 575.5 | 581.4 | -0.6 | -0.1% | 8,711,190 |
| 2023/09/28 | 573 | 588.5 | 570.8 | 582 | +9.9 | +1.7% | 15,381,450 |
| 2023/09/27 | 582.1 | 585.9 | 572.1 | 572.1 | ±0 | ±0% | 14,327,600 |
| 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 |
351～
400
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
