日経平均ベア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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 893.4 | 897.5 | 881.2 | 887.1 | +50.6 | +6% | 737,770 |
| 2026/11/05 | 817.3 | 841.9 | 817.1 | 836.5 | +13.9 | +1.7% | 264,050 |
| 2026/11/04 | 813 | 850.3 | 812 | 822.6 | +11.1 | +1.4% | 814,930 |
| 2026/11/02 | 818 | 819.8 | 805.4 | 811.5 | +1.5 | +0.2% | 695,120 |
| 2026/10/30 | 803.4 | 816 | 800.5 | 810 | +18.5 | +2.3% | 269,440 |
| 2026/10/29 | 795.2 | 802.2 | 790.5 | 791.5 | -10.4 | -1.3% | 187,680 |
| 2026/10/28 | 794.5 | 802.6 | 794.5 | 801.9 | -7.6 | -0.9% | 153,970 |
| 2026/10/27 | 810.7 | 813 | 804.3 | 809.5 | -14.5 | -1.8% | 328,980 |
| 2026/10/26 | 821.8 | 825 | 815 | 824 | +7.7 | +0.9% | 299,700 |
| 2026/10/23 | 826.9 | 832 | 815.8 | 816.3 | +2.4 | +0.3% | 317,690 |
| 2026/10/22 | 796.4 | 814.1 | 790.6 | 813.9 | +20.4 | +2.6% | 247,950 |
| 2026/10/21 | 785 | 794 | 783.6 | 793.5 | -5.5 | -0.7% | 137,670 |
| 2026/10/20 | 793.5 | 803 | 792.3 | 799 | +8.5 | +1.1% | 201,590 |
| 2026/10/19 | 800.6 | 802.5 | 788.1 | 790.5 | +6.9 | +0.9% | 734,550 |
| 2026/10/16 | 787.4 | 788.5 | 779.9 | 783.6 | -11.9 | -1.5% | 421,770 |
| 2026/10/15 | 777.9 | 799.5 | 776.6 | 795.5 | +37 | +4.9% | 409,440 |
| 2026/10/14 | 756.7 | 760.3 | 751.1 | 758.5 | +1.9 | +0.3% | 131,210 |
| 2026/10/13 | 757.8 | 765.5 | 756.6 | 756.6 | +11.6 | +1.6% | 438,120 |
| 2026/10/09 | 752.6 | 753.9 | 743.3 | 745 | +1.9 | +0.3% | 387,510 |
| 2026/10/08 | 736.5 | 743.1 | 735 | 743.1 | +9.1 | +1.2% | 276,170 |
| 2026/10/07 | 728.1 | 734 | 725.9 | 734 | +7 | +1% | 220,670 |
| 2026/10/06 | 733.5 | 736.7 | 726 | 727 | -8.5 | -1.2% | 298,260 |
| 2026/10/05 | 739.5 | 740.8 | 733.6 | 735.5 | -17.8 | -2.4% | 217,110 |
| 2026/10/02 | 752 | 754.6 | 748.4 | 753.3 | +8.3 | +1.1% | 189,910 |
| 2026/10/01 | 766.4 | 766.4 | 745 | 745 | -24.8 | -3.2% | 345,580 |
| 2026/09/30 | 774.2 | 779.4 | 768.5 | 769.8 | -16.2 | -2.1% | 204,260 |
| 2026/09/29 | 785.7 | 795.4 | 783 | 786 | -0.9 | -0.1% | 369,730 |
| 2026/09/28 | 777.5 | 786.9 | 773 | 786.9 | +6.9 | +0.9% | 252,500 |
| 2026/09/25 | 789.5 | 789.5 | 779.8 | 780 | -10.5 | -1.3% | 91,660 |
| 2026/09/24 | 783.7 | 790.5 | 781.7 | 790.5 | -4.5 | -0.6% | 147,230 |
| 2026/09/18 | 798.9 | 803.8 | 791.2 | 795 | -11 | -1.4% | 903,920 |
| 2026/09/17 | 800.5 | 811 | 799 | 806 | -4.5 | -0.6% | 233,480 |
| 2026/09/16 | 813 | 819 | 810.5 | 810.5 | -5.5 | -0.7% | 331,780 |
| 2026/09/15 | 822.3 | 822.5 | 808.3 | 816 | +1.6 | +0.2% | 627,570 |
| 2026/09/14 | 822.6 | 825.9 | 814.3 | 814.4 | +4.4 | +0.5% | 344,720 |
| 2026/09/11 | 820.5 | 821 | 809 | 810 | +15 | +1.9% | 238,490 |
| 2026/09/10 | 802.8 | 807.3 | 795 | 795 | -2 | -0.3% | 218,720 |
| 2026/09/09 | 797.9 | 797.9 | 787.7 | 797 | +4 | +0.5% | 144,920 |
| 2026/09/08 | 787.3 | 793 | 775.9 | 793 | +13 | +1.7% | 453,890 |
| 2026/09/07 | 783.6 | 786.2 | 777.4 | 780 | -16 | -2% | 245,320 |
| 2026/09/04 | 802.2 | 806.1 | 795 | 796 | -12 | -1.5% | 465,020 |
| 2026/09/03 | 802.1 | 812.8 | 801 | 808 | +0.5 | +0.1% | 439,230 |
| 2026/09/02 | 800.7 | 807.5 | 799.5 | 807.5 | +24 | +3.1% | 703,020 |
| 2026/09/01 | 789.1 | 791.2 | 780 | 783.5 | +2 | +0.3% | 396,390 |
| 2026/08/31 | 800.4 | 802.8 | 781.5 | 781.5 | ±0 | ±0% | 894,830 |
| 2026/08/28 | 785 | 785.5 | 776.2 | 781.5 | -2.7 | -0.3% | 477,260 |
| 2026/08/27 | 774.1 | 789 | 774 | 784.2 | +2.1 | +0.3% | 110,980 |
| 2026/08/26 | 790.2 | 793.5 | 781.1 | 782.1 | -5.9 | -0.7% | 77,950 |
| 2026/08/25 | 796.5 | 803 | 787 | 788 | -4 | -0.5% | 318,140 |
| 2026/08/24 | 785.1 | 792.8 | 784 | 792 | +6.2 | +0.8% | 157,890 |
1～
50
件表示中 / 3299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
