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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/12/27 | 509.3 | 509.3 | 501.8 | 504.2 | -12.2 | -2.4% | 21,196,210 |
| 2023/12/26 | 516 | 520.1 | 515.7 | 516.4 | -1 | -0.2% | 9,860,070 |
| 2023/12/25 | 512.4 | 518.9 | 512.4 | 517.4 | -3.3 | -0.6% | 9,894,480 |
| 2023/12/22 | 517.4 | 521.5 | 514.3 | 520.7 | -0.6 | -0.1% | 14,078,570 |
| 2023/12/21 | 517 | 522.9 | 516.3 | 521.3 | +16.4 | +3.2% | 21,926,830 |
| 2023/12/20 | 511.3 | 511.8 | 500.6 | 504.9 | -16.2 | -3.1% | 25,285,620 |
| 2023/12/19 | 532.8 | 538.2 | 520.2 | 521.1 | -13.4 | -2.5% | 19,009,280 |
| 2023/12/18 | 533.3 | 541.6 | 533.3 | 534.5 | +7 | +1.3% | 22,234,930 |
| 2023/12/15 | 534.4 | 535.3 | 523.2 | 527.5 | -11 | -2% | 20,110,390 |
| 2023/12/14 | 525.4 | 543.6 | 522 | 538.5 | +8.3 | +1.6% | 28,289,380 |
| 2023/12/13 | 528.7 | 532.2 | 524.2 | 530.2 | -3.5 | -0.7% | 16,710,260 |
| 2023/12/12 | 522 | 534.1 | 522 | 533.7 | -0.3 | -0.1% | 21,039,840 |
| 2023/12/11 | 535.2 | 536.4 | 529.2 | 534 | -17.8 | -3.2% | 25,437,140 |
| 2023/12/08 | 542.7 | 554.2 | 541.8 | 551.8 | +19.1 | +3.6% | 37,971,450 |
| 2023/12/07 | 524 | 534.5 | 522.8 | 532.7 | +17.4 | +3.4% | 24,238,040 |
| 2023/12/06 | 531.9 | 532.4 | 515 | 515.3 | -21.7 | -4% | 20,798,320 |
| 2023/12/05 | 529.3 | 538.7 | 527.3 | 537 | +13.5 | +2.6% | 22,246,440 |
| 2023/12/04 | 519 | 529.5 | 518.9 | 523.5 | +6.9 | +1.3% | 18,603,590 |
| 2023/12/01 | 511.9 | 517.8 | 511.9 | 516.6 | +1.2 | +0.2% | 10,730,900 |
| 2023/11/30 | 522.5 | 525.2 | 515.4 | 515.4 | -4.6 | -0.9% | 19,272,460 |
| 2023/11/29 | 522.1 | 524.4 | 513.8 | 520 | +2.7 | +0.5% | 17,053,020 |
| 2023/11/28 | 513.3 | 520.8 | 513.1 | 517.3 | +0.6 | +0.1% | 12,997,290 |
| 2023/11/27 | 507.7 | 518 | 505.1 | 516.7 | +6.1 | +1.2% | 15,377,530 |
| 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 |
401～
450
件表示中 / 2635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
