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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,613.5 | 1,621.5 | 1,607.5 | 1,618 | +34.5 | +2.2% | 375,820 |
| 2025/03/06 | 1,585.5 | 1,588 | 1,576.5 | 1,583.5 | -13.5 | -0.8% | 135,810 |
| 2025/03/05 | 1,601.5 | 1,606 | 1,588 | 1,597 | -3 | -0.2% | 239,950 |
| 2025/03/04 | 1,600 | 1,621.5 | 1,596.5 | 1,600 | +19.5 | +1.2% | 476,650 |
| 2025/03/03 | 1,584 | 1,599 | 1,579 | 1,580.5 | -28 | -1.7% | 597,710 |
| 2025/02/28 | 1,587 | 1,621 | 1,585.5 | 1,608.5 | +47 | +3% | 1,788,290 |
| 2025/02/27 | 1,561 | 1,571.5 | 1,558 | 1,561.5 | -7 | -0.4% | 140,040 |
| 2025/02/26 | 1,570 | 1,585.5 | 1,568.5 | 1,568.5 | +4.5 | +0.3% | 463,460 |
| 2025/02/25 | 1,570 | 1,571.5 | 1,555 | 1,564 | +21.5 | +1.4% | 202,230 |
| 2025/02/21 | 1,554 | 1,556 | 1,542 | 1,542.5 | -5 | -0.3% | 233,890 |
| 2025/02/20 | 1,538.5 | 1,556 | 1,537 | 1,547.5 | +20 | +1.3% | 2,543,110 |
| 2025/02/19 | 1,528 | 1,535 | 1,524 | 1,527.5 | +2.5 | +0.2% | 812,670 |
| 2025/02/18 | 1,528.5 | 1,530 | 1,516.5 | 1,525 | -9 | -0.6% | 159,970 |
| 2025/02/17 | 1,533 | 1,536.5 | 1,526 | 1,534 | +5 | +0.3% | 61,720 |
| 2025/02/14 | 1,515 | 1,532.5 | 1,515 | 1,529 | +9 | +0.6% | 296,460 |
| 2025/02/13 | 1,529.5 | 1,531 | 1,516.5 | 1,520 | -16.5 | -1.1% | 374,290 |
| 2025/02/12 | 1,535.5 | 1,543 | 1,532 | 1,536.5 | -6 | -0.4% | 105,260 |
| 2025/02/10 | 1,545.5 | 1,551.5 | 1,540 | 1,542.5 | ±0 | ±0% | 94,480 |
| 2025/02/07 | 1,541 | 1,545 | 1,535.5 | 1,542.5 | +9 | +0.6% | 66,450 |
| 2025/02/06 | 1,539 | 1,541.5 | 1,528.5 | 1,533.5 | -9 | -0.6% | 178,700 |
| 2025/02/05 | 1,535.5 | 1,548 | 1,532 | 1,542.5 | -3 | -0.2% | 228,280 |
| 2025/02/04 | 1,526 | 1,552.5 | 1,523 | 1,545.5 | -12 | -0.8% | 666,910 |
| 2025/02/03 | 1,549.5 | 1,559 | 1,542 | 1,557.5 | +45.5 | +3% | 882,820 |
| 2025/01/31 | 1,511 | 1,519 | 1,510.5 | 1,512 | -6.5 | -0.4% | 178,370 |
| 2025/01/30 | 1,526.5 | 1,529 | 1,514 | 1,518.5 | -3 | -0.2% | 112,980 |
| 2025/01/29 | 1,521.5 | 1,532 | 1,520 | 1,521.5 | -14 | -0.9% | 327,070 |
| 2025/01/28 | 1,532.5 | 1,542 | 1,523.5 | 1,535.5 | +20 | +1.3% | 468,280 |
| 2025/01/27 | 1,493 | 1,517.5 | 1,489 | 1,515.5 | +16 | +1.1% | 444,630 |
| 2025/01/24 | 1,500.5 | 1,506 | 1,488.5 | 1,499.5 | -2 | -0.1% | 448,740 |
| 2025/01/23 | 1,506 | 1,511.5 | 1,498.5 | 1,501.5 | -11 | -0.7% | 266,870 |
| 2025/01/22 | 1,522.5 | 1,523.5 | 1,510.5 | 1,512.5 | -24.5 | -1.6% | 339,990 |
| 2025/01/21 | 1,530.5 | 1,552 | 1,528.5 | 1,537 | -4.5 | -0.3% | 255,890 |
| 2025/01/20 | 1,548 | 1,548.5 | 1,537 | 1,541.5 | -20 | -1.3% | 256,940 |
| 2025/01/17 | 1,561 | 1,576 | 1,559 | 1,561.5 | +7.5 | +0.5% | 494,370 |
| 2025/01/16 | 1,547.5 | 1,561.5 | 1,540.5 | 1,554 | -7.5 | -0.5% | 190,410 |
| 2025/01/15 | 1,548 | 1,566 | 1,546.5 | 1,561.5 | +1.5 | +0.1% | 230,100 |
| 2025/01/14 | 1,539 | 1,566 | 1,538 | 1,560 | +29.5 | +1.9% | 1,129,080 |
| 2025/01/10 | 1,526.5 | 1,532.5 | 1,522 | 1,530.5 | +16 | +1.1% | 418,250 |
| 2025/01/09 | 1,507.5 | 1,524 | 1,504 | 1,514.5 | +13 | +0.9% | 148,660 |
| 2025/01/08 | 1,509 | 1,513 | 1,497 | 1,501.5 | +3.5 | +0.2% | 295,810 |
| 2025/01/07 | 1,514 | 1,515.5 | 1,490 | 1,498 | -32.5 | -2.1% | 695,460 |
| 2025/01/06 | 1,508 | 1,532 | 1,502.5 | 1,530.5 | +27.5 | +1.8% | 643,070 |
| 2024/12/30 | 1,491.5 | 1,506.5 | 1,490 | 1,503 | +11 | +0.7% | 121,240 |
| 2024/12/27 | 1,515 | 1,515 | 1,486 | 1,492 | -30.5 | -2% | 352,140 |
| 2024/12/26 | 1,538 | 1,538 | 1,519 | 1,522.5 | -14 | -0.9% | 150,420 |
| 2024/12/25 | 1,534.5 | 1,544 | 1,534.5 | 1,536.5 | -4 | -0.3% | 59,480 |
| 2024/12/24 | 1,531 | 1,542 | 1,531 | 1,540.5 | +6 | +0.4% | 87,740 |
| 2024/12/23 | 1,539 | 1,548.5 | 1,533.5 | 1,534.5 | -18 | -1.2% | 159,180 |
| 2024/12/20 | 1,542 | 1,553.5 | 1,541 | 1,552.5 | +1.5 | +0.1% | 152,960 |
| 2024/12/19 | 1,569 | 1,571 | 1,545.5 | 1,551 | +12.5 | +0.8% | 551,130 |
101～
150
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
