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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,630 | 2,644 | 2,628 | 2,644 | -6 | -0.2% | 23,610 |
| 2022/12/26 | 2,660 | 2,660 | 2,648.5 | 2,650 | -15.5 | -0.6% | 19,640 |
| 2022/12/23 | 2,668 | 2,679 | 2,661.5 | 2,665.5 | +27 | +1% | 13,840 |
| 2022/12/22 | 2,628.5 | 2,648 | 2,628.5 | 2,638.5 | -11.5 | -0.4% | 20,840 |
| 2022/12/21 | 2,634.5 | 2,663 | 2,630 | 2,650 | +19 | +0.7% | 139,990 |
| 2022/12/20 | 2,566 | 2,647 | 2,560.5 | 2,631 | +62.5 | +2.4% | 213,140 |
| 2022/12/19 | 2,567.5 | 2,575 | 2,561.5 | 2,568.5 | +26.5 | +1% | 31,120 |
| 2022/12/16 | 2,532.5 | 2,545 | 2,529 | 2,542 | +46.5 | +1.9% | 82,850 |
| 2022/12/15 | 2,501 | 2,501 | 2,487.5 | 2,495.5 | +8 | +0.3% | 3,250 |
| 2022/12/14 | 2,498.5 | 2,500 | 2,484 | 2,487.5 | -16 | -0.6% | 22,740 |
| 2022/12/13 | 2,495 | 2,509 | 2,492.5 | 2,503.5 | -13.5 | -0.5% | 12,000 |
| 2022/12/12 | 2,528 | 2,528 | 2,517 | 2,517 | +6 | +0.2% | 12,510 |
| 2022/12/09 | 2,529.5 | 2,531.5 | 2,506 | 2,511 | -28.5 | -1.1% | 42,790 |
| 2022/12/08 | 2,535.5 | 2,556 | 2,535.5 | 2,539.5 | +7.5 | +0.3% | 52,280 |
| 2022/12/07 | 2,531.5 | 2,534 | 2,523 | 2,532 | +20.5 | +0.8% | 31,990 |
| 2022/12/06 | 2,530.5 | 2,530.5 | 2,507.5 | 2,511.5 | -8 | -0.3% | 52,350 |
| 2022/12/05 | 2,521 | 2,530 | 2,514.5 | 2,519.5 | -2.5 | -0.1% | 18,800 |
| 2022/12/02 | 2,500 | 2,533 | 2,500 | 2,522 | +39.5 | +1.6% | 105,200 |
| 2022/12/01 | 2,464 | 2,483.5 | 2,461.5 | 2,482.5 | -25.5 | -1% | 52,830 |
| 2022/11/30 | 2,512.5 | 2,520 | 2,507 | 2,508 | +8 | +0.3% | 13,410 |
| 2022/11/29 | 2,504.5 | 2,511 | 2,499.5 | 2,500 | +7.5 | +0.3% | 29,670 |
| 2022/11/28 | 2,484.5 | 2,498.5 | 2,484.5 | 2,492.5 | +14.5 | +0.6% | 17,140 |
| 2022/11/25 | 2,470.5 | 2,480.5 | 2,470.5 | 2,478 | +5.5 | +0.2% | 18,540 |
| 2022/11/24 | 2,468.5 | 2,472.5 | 2,461 | 2,472.5 | -23 | -0.9% | 21,490 |
| 2022/11/22 | 2,501 | 2,501 | 2,487 | 2,495.5 | -15 | -0.6% | 29,110 |
| 2022/11/21 | 2,510 | 2,517.5 | 2,509 | 2,510.5 | -5 | -0.2% | 6,960 |
| 2022/11/18 | 2,507 | 2,516.5 | 2,507 | 2,515.5 | +5 | +0.2% | 3,590 |
| 2022/11/17 | 2,514 | 2,514 | 2,505 | 2,510.5 | +8.5 | +0.3% | 22,290 |
| 2022/11/16 | 2,507 | 2,527 | 2,499.5 | 2,502 | -5.5 | -0.2% | 12,050 |
| 2022/11/15 | 2,514.5 | 2,515 | 2,503 | 2,507.5 | -0.5 | ±0% | 13,190 |
| 2022/11/14 | 2,492 | 2,508 | 2,489 | 2,508 | +24 | +1% | 33,560 |
| 2022/11/11 | 2,495 | 2,499 | 2,477.5 | 2,484 | -76.5 | -3% | 52,610 |
| 2022/11/10 | 2,561.5 | 2,567 | 2,557.5 | 2,560.5 | +25 | +1% | 28,230 |
| 2022/11/09 | 2,515.5 | 2,537.5 | 2,514.5 | 2,535.5 | +13 | +0.5% | 29,280 |
| 2022/11/08 | 2,535 | 2,535 | 2,515 | 2,522.5 | -32 | -1.3% | 33,120 |
| 2022/11/07 | 2,564 | 2,567 | 2,549 | 2,554.5 | -33 | -1.3% | 35,110 |
| 2022/11/04 | 2,579 | 2,600 | 2,572.5 | 2,587.5 | +45 | +1.8% | 30,060 |
| 2022/11/02 | 2,550.5 | 2,550.5 | 2,540 | 2,542.5 | -0.5 | ±0% | 10,520 |
| 2022/11/01 | 2,547.5 | 2,552 | 2,541 | 2,543 | -8.5 | -0.3% | 7,440 |
| 2022/10/31 | 2,560 | 2,565 | 2,550 | 2,551.5 | -43.5 | -1.7% | 81,170 |
| 2022/10/28 | 2,603 | 2,608 | 2,581.5 | 2,595 | +18.5 | +0.7% | 20,610 |
| 2022/10/27 | 2,567.5 | 2,576.5 | 2,564.5 | 2,576.5 | +9 | +0.4% | 4,930 |
| 2022/10/26 | 2,568.5 | 2,568.5 | 2,552 | 2,567.5 | -16.5 | -0.6% | 18,590 |
| 2022/10/25 | 2,590 | 2,595 | 2,575 | 2,584 | -23.5 | -0.9% | 37,960 |
| 2022/10/24 | 2,583 | 2,609.5 | 2,577.5 | 2,607.5 | -10.5 | -0.4% | 12,290 |
| 2022/10/21 | 2,614 | 2,620.5 | 2,609.5 | 2,618 | +13 | +0.5% | 3,970 |
| 2022/10/20 | 2,611.5 | 2,619 | 2,600 | 2,605 | +21 | +0.8% | 43,690 |
| 2022/10/19 | 2,587.5 | 2,587.5 | 2,573 | 2,584 | -9 | -0.3% | 9,790 |
| 2022/10/18 | 2,585 | 2,612.5 | 2,582 | 2,593 | -37 | -1.4% | 37,390 |
| 2022/10/17 | 2,634 | 2,643 | 2,626.5 | 2,630 | +30.5 | +1.2% | 22,860 |
651～
700
件表示中 / 3007件
類似銘柄と比較する
現在ご覧いただいている「日経－１倍」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
