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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,404.5 | 1,409.5 | 1,395.5 | 1,401 | +8 | +0.6% | 134,180 |
| 2025/07/31 | 1,404.5 | 1,406.5 | 1,390.5 | 1,393 | -14.5 | -1% | 107,780 |
| 2025/07/30 | 1,405.5 | 1,411 | 1,404.5 | 1,407.5 | -0.5 | ±0% | 93,110 |
| 2025/07/29 | 1,403.5 | 1,410.5 | 1,403 | 1,408 | +13 | +0.9% | 238,500 |
| 2025/07/28 | 1,382 | 1,396 | 1,380 | 1,395 | +14 | +1% | 253,890 |
| 2025/07/25 | 1,375 | 1,383 | 1,372 | 1,381 | +13 | +1% | 185,420 |
| 2025/07/24 | 1,371 | 1,376.5 | 1,361 | 1,368 | -23 | -1.7% | 481,750 |
| 2025/07/23 | 1,420 | 1,424 | 1,384.5 | 1,391 | -53.5 | -3.7% | 546,500 |
| 2025/07/22 | 1,441.5 | 1,449.5 | 1,425 | 1,444.5 | +4.5 | +0.3% | 115,620 |
| 2025/07/18 | 1,432.5 | 1,443.5 | 1,430.5 | 1,440 | +2.5 | +0.2% | 62,710 |
| 2025/07/17 | 1,454 | 1,457.5 | 1,437.5 | 1,437.5 | -8.5 | -0.6% | 99,340 |
| 2025/07/16 | 1,446 | 1,452 | 1,437.5 | 1,446 | ±0 | ±0% | 1,321,930 |
| 2025/07/15 | 1,451.5 | 1,457.5 | 1,446 | 1,446 | -9 | -0.6% | 64,860 |
| 2025/07/14 | 1,456.5 | 1,460.5 | 1,449 | 1,455 | +5 | +0.3% | 132,230 |
| 2025/07/11 | 1,438.5 | 1,451.5 | 1,436.5 | 1,450 | +3.5 | +0.2% | 151,030 |
| 2025/07/10 | 1,440.5 | 1,451 | 1,440.5 | 1,446.5 | +4 | +0.3% | 106,570 |
| 2025/07/09 | 1,435.5 | 1,448.5 | 1,435 | 1,442.5 | -2.5 | -0.2% | 122,530 |
| 2025/07/08 | 1,453.5 | 1,453.5 | 1,441 | 1,445 | -4 | -0.3% | 215,210 |
| 2025/07/07 | 1,445.5 | 1,451.5 | 1,441 | 1,449 | +6 | +0.4% | 101,280 |
| 2025/07/04 | 1,437 | 1,445.5 | 1,434.5 | 1,443 | -3.5 | -0.2% | 197,420 |
| 2025/07/03 | 1,442.5 | 1,446.5 | 1,439.5 | 1,446.5 | +1.5 | +0.1% | 189,480 |
| 2025/07/02 | 1,455 | 1,455 | 1,436.5 | 1,445 | +9 | +0.6% | 394,020 |
| 2025/07/01 | 1,424.5 | 1,438.5 | 1,423 | 1,436 | +15.5 | +1.1% | 255,690 |
| 2025/06/30 | 1,413 | 1,423 | 1,404 | 1,420.5 | -12 | -0.8% | 272,660 |
| 2025/06/27 | 1,437 | 1,439 | 1,425 | 1,432.5 | -19 | -1.3% | 348,580 |
| 2025/06/26 | 1,472.5 | 1,472.5 | 1,451 | 1,451.5 | -25.5 | -1.7% | 264,040 |
| 2025/06/25 | 1,476.5 | 1,484 | 1,476 | 1,477 | -4.5 | -0.3% | 99,400 |
| 2025/06/24 | 1,480 | 1,487 | 1,474 | 1,481.5 | -16 | -1.1% | 191,330 |
| 2025/06/23 | 1,505 | 1,512 | 1,497.5 | 1,497.5 | +0.5 | ±0% | 153,590 |
| 2025/06/20 | 1,494 | 1,498 | 1,488 | 1,497 | +3 | +0.2% | 115,310 |
| 2025/06/19 | 1,479.5 | 1,494 | 1,479.5 | 1,494 | +15.5 | +1% | 105,340 |
| 2025/06/18 | 1,501 | 1,501 | 1,478.5 | 1,478.5 | -14 | -0.9% | 262,000 |
| 2025/06/17 | 1,498.5 | 1,499.5 | 1,490.5 | 1,492.5 | -8 | -0.5% | 138,300 |
| 2025/06/16 | 1,510.5 | 1,510.5 | 1,499.5 | 1,500.5 | -19.5 | -1.3% | 181,420 |
| 2025/06/13 | 1,512.5 | 1,532 | 1,511.5 | 1,520 | +11 | +0.7% | 202,150 |
| 2025/06/12 | 1,503 | 1,509.5 | 1,498 | 1,509 | +10.5 | +0.7% | 54,800 |
| 2025/06/11 | 1,496 | 1,502 | 1,493 | 1,498.5 | -6.5 | -0.4% | 390,690 |
| 2025/06/10 | 1,504 | 1,508 | 1,494 | 1,505 | -5 | -0.3% | 121,700 |
| 2025/06/09 | 1,513.5 | 1,513.5 | 1,506.5 | 1,510 | -14 | -0.9% | 88,310 |
| 2025/06/06 | 1,532 | 1,532 | 1,524 | 1,524 | -9 | -0.6% | 107,260 |
| 2025/06/05 | 1,533 | 1,533 | 1,525 | 1,533 | +7.5 | +0.5% | 259,050 |
| 2025/06/04 | 1,525 | 1,526.5 | 1,519 | 1,525.5 | -11.5 | -0.7% | 184,730 |
| 2025/06/03 | 1,530 | 1,537 | 1,524.5 | 1,537 | +1 | +0.1% | 162,670 |
| 2025/06/02 | 1,530 | 1,541 | 1,529.5 | 1,536 | +24 | +1.6% | 324,860 |
| 2025/05/30 | 1,521 | 1,523.5 | 1,510 | 1,512 | +15.5 | +1% | 214,810 |
| 2025/05/29 | 1,507.5 | 1,511 | 1,496.5 | 1,496.5 | -30 | -2% | 237,480 |
| 2025/05/28 | 1,510.5 | 1,526.5 | 1,507.5 | 1,526.5 | +2.5 | +0.2% | 327,730 |
| 2025/05/27 | 1,535 | 1,539 | 1,524 | 1,524 | -9.5 | -0.6% | 149,790 |
| 2025/05/26 | 1,547 | 1,549.5 | 1,533.5 | 1,533.5 | -16 | -1% | 143,360 |
| 2025/05/23 | 1,552.5 | 1,552.5 | 1,541 | 1,549.5 | -7.5 | -0.5% | 166,980 |
1～
50
件表示中 / 2993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
