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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 2,690 | 2,704 | 2,684.5 | 2,688.5 | -26 | -1% | 29,620 |
| 2022/05/20 | 2,745.5 | 2,746 | 2,712.5 | 2,714.5 | -36 | -1.3% | 48,650 |
| 2022/05/19 | 2,776 | 2,777 | 2,749.5 | 2,750.5 | +47.5 | +1.8% | 29,780 |
| 2022/05/18 | 2,710.5 | 2,715 | 2,685 | 2,703 | -24.5 | -0.9% | 16,440 |
| 2022/05/17 | 2,738 | 2,747 | 2,721.5 | 2,727.5 | -10 | -0.4% | 2,430 |
| 2022/05/16 | 2,706.5 | 2,749.5 | 2,706.5 | 2,737.5 | -13 | -0.5% | 19,740 |
| 2022/05/13 | 2,802 | 2,802 | 2,747.5 | 2,750.5 | -72.5 | -2.6% | 19,700 |
| 2022/05/12 | 2,809 | 2,830 | 2,796 | 2,823 | +50 | +1.8% | 46,780 |
| 2022/05/11 | 2,791.5 | 2,798 | 2,768.5 | 2,773 | -5 | -0.2% | 89,950 |
| 2022/05/10 | 2,784 | 2,820 | 2,771 | 2,778 | +15 | +0.5% | 52,340 |
| 2022/05/09 | 2,729.5 | 2,764 | 2,726.5 | 2,763 | +66 | +2.4% | 50,400 |
| 2022/05/06 | 2,722 | 2,743 | 2,688 | 2,697 | -19 | -0.7% | 18,730 |
| 2022/05/02 | 2,725 | 2,737.5 | 2,702.5 | 2,716 | +0.5 | ±0% | 35,320 |
| 2022/04/28 | 2,760 | 2,766 | 2,711 | 2,715.5 | -46 | -1.7% | 76,680 |
| 2022/04/27 | 2,783.5 | 2,794.5 | 2,760 | 2,761.5 | +33.5 | +1.2% | 430,020 |
| 2022/04/26 | 2,719.5 | 2,740 | 2,718.5 | 2,728 | -13.5 | -0.5% | 187,530 |
| 2022/04/25 | 2,744 | 2,751.5 | 2,725 | 2,741.5 | +52 | +1.9% | 684,570 |
| 2022/04/22 | 2,688 | 2,710 | 2,685 | 2,689.5 | +42.5 | +1.6% | 141,320 |
| 2022/04/21 | 2,676 | 2,677 | 2,645 | 2,647 | -33.5 | -1.2% | 39,910 |
| 2022/04/20 | 2,677.5 | 2,692 | 2,664 | 2,680.5 | -24 | -0.9% | 37,110 |
| 2022/04/19 | 2,690.5 | 2,724.5 | 2,690.5 | 2,704.5 | -20 | -0.7% | 79,120 |
| 2022/04/18 | 2,722 | 2,745.5 | 2,720 | 2,724.5 | +33.5 | +1.2% | 117,340 |
| 2022/04/15 | 2,718.5 | 2,725 | 2,685.5 | 2,691 | +5.5 | +0.2% | 134,200 |
| 2022/04/14 | 2,710 | 2,711 | 2,683 | 2,685.5 | -32 | -1.2% | 29,460 |
| 2022/04/13 | 2,767.5 | 2,767.5 | 2,716 | 2,717.5 | -54.5 | -2% | 95,350 |
| 2022/04/12 | 2,750.5 | 2,777.5 | 2,742 | 2,772 | +47 | +1.7% | 40,440 |
| 2022/04/11 | 2,718.5 | 2,735 | 2,706 | 2,725 | +17.5 | +0.6% | 179,230 |
| 2022/04/08 | 2,692 | 2,731 | 2,687 | 2,707.5 | -12 | -0.4% | 48,140 |
| 2022/04/07 | 2,710 | 2,726 | 2,710 | 2,719.5 | +45 | +1.7% | 183,800 |
| 2022/04/06 | 2,659 | 2,684 | 2,656.5 | 2,674.5 | +40.5 | +1.5% | 100,000 |
| 2022/04/05 | 2,615 | 2,643 | 2,614.5 | 2,634 | -5 | -0.2% | 111,830 |
| 2022/04/04 | 2,644 | 2,650.5 | 2,635.5 | 2,639 | -2.5 | -0.1% | 104,430 |
| 2022/04/01 | 2,652 | 2,669 | 2,636 | 2,641.5 | +14.5 | +0.6% | 152,730 |
| 2022/03/31 | 2,638 | 2,638 | 2,603.5 | 2,627 | +16 | +0.6% | 172,720 |
| 2022/03/30 | 2,586 | 2,638.5 | 2,586 | 2,611 | -1 | ±0% | 52,380 |
| 2022/03/29 | 2,621 | 2,629 | 2,612 | 2,612 | -28 | -1.1% | 34,020 |
| 2022/03/28 | 2,629 | 2,653 | 2,628 | 2,640 | +16.5 | +0.6% | 16,570 |
| 2022/03/25 | 2,604 | 2,640 | 2,604 | 2,623.5 | -3 | -0.1% | 58,920 |
| 2022/03/24 | 2,670.5 | 2,671 | 2,625.5 | 2,626.5 | -7.5 | -0.3% | 97,050 |
| 2022/03/23 | 2,666.5 | 2,668 | 2,630.5 | 2,634 | -80 | -2.9% | 56,640 |
| 2022/03/22 | 2,720 | 2,724 | 2,708 | 2,714 | -40 | -1.5% | 20,130 |
| 2022/03/18 | 2,777 | 2,777 | 2,752 | 2,754 | -22.5 | -0.8% | 22,590 |
| 2022/03/17 | 2,791 | 2,803 | 2,769.5 | 2,776.5 | -98 | -3.4% | 148,430 |
| 2022/03/16 | 2,897 | 2,906 | 2,869 | 2,874.5 | -48 | -1.6% | 90,310 |
| 2022/03/15 | 2,938.5 | 2,940.5 | 2,915 | 2,922.5 | -6 | -0.2% | 29,950 |
| 2022/03/14 | 2,921.5 | 2,930 | 2,890 | 2,928.5 | -16.5 | -0.6% | 81,070 |
| 2022/03/11 | 2,916.5 | 2,966.5 | 2,912 | 2,945 | +54 | +1.9% | 54,760 |
| 2022/03/10 | 2,921.5 | 2,925 | 2,882.5 | 2,891 | -114 | -3.8% | 108,810 |
| 2022/03/09 | 2,986.5 | 3,010 | 2,962.5 | 3,005 | +7 | +0.2% | 96,570 |
| 2022/03/08 | 2,991 | 3,003 | 2,941 | 2,998 | +52.5 | +1.8% | 65,720 |
801～
850
件表示中 / 3008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
