日経平均ベア2倍上場投信(1360)の株価時系列情報
日経平均ベア2倍上場投信(1360)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 336 | 341 | 334 | 339 | 18,499,140 |
2024/03/27 | 338 | 338 | 330 | 334 | 34,916,860 |
2024/03/26 | 339 | 341 | 337 | 339 | 13,116,030 |
2024/03/25 | 333 | 339 | 332 | 339 | 25,974,570 |
2024/03/22 | 330 | 334 | 328 | 332 | 29,117,200 |
2024/03/21 | 337 | 339 | 332 | 333 | 38,743,810 |
2024/03/19 | 355 | 358 | 347 | 347 | 33,561,020 |
2024/03/18 | 367 | 367 | 352 | 352 | 46,186,320 |
2024/03/15 | 375 | 376 | 370 | 372 | 34,688,650 |
2024/03/14 | 374 | 378 | 369 | 369 | 26,817,330 |
2024/03/13 | 363 | 377 | 363 | 372 | 35,857,630 |
2024/03/12 | 376 | 380 | 370 | 370 | 39,313,720 |
2024/03/11 | 367 | 376 | 366 | 370 | 50,641,620 |
2024/03/08 | 354 | 357 | 349 | 354 | 43,232,750 |
2024/03/07 | 342 | 358 | 341 | 356 | 40,713,160 |
2024/03/06 | 352 | 353 | 347 | 347 | 26,241,880 |
2024/03/05 | 350 | 352 | 345 | 347 | 30,815,230 |
2024/03/04 | 344 | 350 | 343 | 347 | 26,211,930 |
2024/03/01 | 362 | 363 | 350 | 351 | 29,626,700 |
2024/02/29 | 369 | 370 | 363 | 365 | 27,353,210 |
2024/02/28 | 364 | 367 | 363 | 364 | 16,146,090 |
2024/02/27 | 364 | 366 | 361 | 364 | 20,867,550 |
2024/02/26 | 362 | 365 | 361 | 365 | 22,159,370 |
2024/02/22 | 372 | 376 | 365 | 366 | 40,930,240 |
2024/02/21 | 385 | 387 | 382 | 383 | 21,753,340 |
2024/02/20 | 378 | 383 | 374 | 381 | 24,596,000 |
2024/02/19 | 380 | 383 | 378 | 380 | 17,026,320 |
2024/02/16 | 375 | 382 | 372 | 379 | 37,327,310 |
2024/02/15 | 387 | 391 | 385 | 385 | 19,391,260 |
2024/02/14 | 396 | 399 | 394 | 395 | 20,435,560 |
2024/02/13 | 400 | 403 | 391 | 391 | 27,703,720 |
2024/02/09 | 412 | 414 | 406 | 414 | 29,068,910 |
2024/02/08 | 427 | 428 | 413 | 415 | 34,529,230 |
2024/02/07 | 437 | 440 | 431 | 432 | 23,328,360 |
2024/02/06 | 429 | 434 | 429 | 432 | 21,978,590 |
2024/02/05 | 425 | 431 | 424 | 427 | 18,033,790 |
2024/02/02 | 430 | 434 | 425 | 432 | 33,753,220 |
2024/02/01 | 437 | 438 | 433 | 437 | 28,649,980 |
2024/01/31 | 443 | 444 | 430 | 430 | 26,543,600 |
2024/01/30 | 431 | 436 | 430 | 435 | 19,364,950 |
2024/01/29 | 441 | 441 | 432 | 435 | 24,383,960 |
2024/01/26 | 439 | 444 | 435 | 443 | 31,513,520 |
2024/01/25 | 433 | 439 | 429 | 431 | 27,721,440 |
2024/01/24 | 426 | 434 | 426 | 432 | 26,708,040 |
2024/01/23 | 422 | 427 | 414 | 425 | 39,969,270 |
2024/01/22 | 429 | 430 | 423 | 424 | 26,539,870 |
2024/01/19 | 435 | 443 | 435 | 438 | 27,574,430 |
2024/01/18 | 453 | 454 | 444 | 451 | 25,061,490 |
2024/01/17 | 440 | 451 | 431 | 451 | 40,393,770 |
2024/01/16 | 440 | 448 | 439 | 446 | 31,100,570 |
2024/01/15 | 447 | 449 | 438 | 440 | 22,343,430 |
2024/01/12 | 455 | 455 | 445 | 448 | 39,121,350 |
2024/01/11 | 464 | 469 | 460 | 462 | 38,289,830 |
2024/01/10 | 495 | 496 | 477 | 479 | 41,286,930 |
2024/01/09 | 498 | 505 | 493 | 499 | 22,194,240 |
2024/01/05 | 512 | 516 | 506 | 511 | 16,137,380 |
2024/01/04 | 527 | 533 | 514 | 515 | 24,257,600 |
2023/12/29 | 508 | 514 | 504 | 511 | 18,510,470 |
2023/12/28 | 510 | 511 | 506 | 507 | 15,529,030 |
2023/12/27 | 509 | 509 | 502 | 504 | 21,196,210 |
2023/12/26 | 516 | 520 | 516 | 516 | 9,860,070 |
2023/12/25 | 512 | 519 | 512 | 517 | 9,894,480 |
2023/12/22 | 517 | 522 | 514 | 521 | 14,078,570 |
2023/12/21 | 517 | 523 | 516 | 521 | 21,926,830 |
2023/12/20 | 511 | 512 | 501 | 505 | 25,285,620 |
2023/12/19 | 533 | 538 | 520 | 521 | 19,009,280 |
2023/12/18 | 533 | 542 | 533 | 535 | 22,234,930 |
2023/12/15 | 534 | 535 | 523 | 528 | 20,110,390 |
2023/12/14 | 525 | 544 | 522 | 539 | 28,289,380 |
2023/12/13 | 529 | 532 | 524 | 530 | 16,710,260 |
2023/12/12 | 522 | 534 | 522 | 534 | 21,039,840 |
2023/12/11 | 535 | 536 | 529 | 534 | 25,437,140 |
2023/12/08 | 543 | 554 | 542 | 552 | 37,971,450 |
2023/12/07 | 524 | 535 | 523 | 533 | 24,238,040 |
2023/12/06 | 532 | 532 | 515 | 515 | 20,798,320 |
2023/12/05 | 529 | 539 | 527 | 537 | 22,246,440 |
2023/12/04 | 519 | 530 | 519 | 524 | 18,603,590 |
2023/12/01 | 512 | 518 | 512 | 517 | 10,730,900 |
2023/11/30 | 523 | 525 | 515 | 515 | 19,272,460 |
2023/11/29 | 522 | 524 | 514 | 520 | 17,053,020 |
2023/11/28 | 513 | 521 | 513 | 517 | 12,997,290 |
2023/11/27 | 508 | 518 | 505 | 517 | 15,377,530 |
2023/11/24 | 507 | 511 | 505 | 511 | 16,809,470 |
2023/11/22 | 525 | 526 | 512 | 516 | 13,900,510 |
2023/11/21 | 516 | 522 | 516 | 519 | 12,570,650 |
2023/11/20 | 514 | 519 | 504 | 519 | 17,527,390 |
2023/11/17 | 522 | 522 | 512 | 513 | 12,942,990 |
2023/11/16 | 518 | 523 | 511 | 518 | 14,808,370 |
2023/11/15 | 524 | 525 | 513 | 514 | 25,272,250 |
2023/11/14 | 538 | 542 | 537 | 540 | 11,552,530 |
2023/11/13 | 535 | 548 | 534 | 546 | 11,618,320 |
2023/11/10 | 550 | 557 | 544 | 545 | 21,414,260 |
2023/11/09 | 555 | 559 | 540 | 542 | 18,764,820 |
2023/11/08 | 548 | 564 | 548 | 560 | 21,304,870 |
2023/11/07 | 547 | 557 | 547 | 557 | 18,940,140 |
2023/11/06 | 546 | 547 | 540 | 542 | 23,243,270 |
2023/11/02 | 566 | 572 | 564 | 568 | 15,546,460 |
2023/11/01 | 587 | 591 | 582 | 582 | 20,212,680 |
2023/10/31 | 618 | 624 | 607 | 611 | 20,394,100 |
2023/10/30 | 621 | 624 | 616 | 618 | 16,457,730 |
2023/10/27 | 616 | 619 | 603 | 605 | 17,070,620 |
2023/10/26 | 615 | 624 | 611 | 623 | 17,537,980 |
2023/10/25 | 595 | 600 | 589 | 598 | 13,109,390 |
2023/10/24 | 600 | 625 | 599 | 604 | 20,966,880 |
2023/10/23 | 601 | 609 | 601 | 607 | 14,625,350 |
2023/10/20 | 599 | 603 | 591 | 597 | 16,628,190 |
2023/10/19 | 588 | 592 | 583 | 590 | 16,192,630 |
2023/10/18 | 570 | 576 | 567 | 569 | 11,086,070 |
2023/10/17 | 566 | 575 | 562 | 570 | 12,617,190 |
2023/10/16 | 576 | 587 | 573 | 584 | 15,130,820 |
2023/10/13 | 560 | 563 | 554 | 562 | 13,211,710 |
2023/10/12 | 567 | 567 | 555 | 555 | 13,383,330 |
2023/10/11 | 578 | 580 | 571 | 575 | 11,455,710 |
2023/10/10 | 595 | 595 | 579 | 582 | 14,598,610 |
2023/10/06 | 612 | 615 | 605 | 611 | 11,911,540 |
2023/10/05 | 622 | 630 | 608 | 609 | 15,672,440 |
2023/10/04 | 625 | 634 | 620 | 631 | 22,139,050 |
2023/10/03 | 591 | 608 | 591 | 605 | 17,916,530 |
2023/10/02 | 572 | 585 | 562 | 584 | 17,128,770 |
2023/09/29 | 576 | 587 | 576 | 581 | 8,711,190 |
2023/09/28 | 573 | 589 | 571 | 582 | 15,381,450 |
2023/09/27 | 582 | 586 | 572 | 572 | 14,327,600 |
2023/09/26 | 561 | 573 | 561 | 572 | 8,286,510 |
2023/09/25 | 566 | 571 | 559 | 559 | 12,072,140 |
2023/09/22 | 576 | 579 | 566 | 570 | 16,738,000 |
2023/09/21 | 554 | 565 | 552 | 564 | 14,767,640 |
2023/09/20 | 541 | 550 | 541 | 549 | 12,807,720 |
2023/09/19 | 542 | 546 | 539 | 542 | 15,938,810 |
2023/09/15 | 536 | 537 | 529 | 532 | 18,391,670 |
2023/09/14 | 553 | 556 | 542 | 544 | 16,781,050 |
2023/09/13 | 559 | 564 | 555 | 561 | 11,583,960 |
2023/09/12 | 563 | 569 | 558 | 559 | 12,873,520 |
2023/09/11 | 561 | 572 | 560 | 569 | 13,410,160 |
2023/09/08 | 556 | 568 | 555 | 565 | 18,566,980 |
2023/09/07 | 548 | 552 | 541 | 551 | 15,441,790 |
2023/09/06 | 549 | 549 | 543 | 544 | 14,890,150 |
2023/09/05 | 554 | 559 | 552 | 552 | 12,494,910 |
2023/09/04 | 559 | 562 | 555 | 555 | 9,752,800 |
2023/09/01 | 570 | 570 | 557 | 561 | 13,227,270 |
2023/08/31 | 575 | 575 | 563 | 565 | 10,957,870 |
2023/08/30 | 572 | 577 | 567 | 576 | 12,941,590 |
2023/08/29 | 578 | 582 | 574 | 581 | 9,220,990 |
2023/08/28 | 591 | 593 | 581 | 582 | 14,508,690 |
2023/08/25 | 597 | 605 | 595 | 603 | 15,094,310 |
2023/08/24 | 582 | 587 | 578 | 579 | 9,852,140 |
2023/08/23 | 600 | 600 | 588 | 588 | 12,031,640 |
2023/08/22 | 597 | 601 | 593 | 595 | 12,781,370 |
2023/08/21 | 607 | 613 | 599 | 607 | 15,318,270 |
2023/08/18 | 618 | 618 | 603 | 610 | 18,091,370 |
2023/08/17 | 604 | 616 | 601 | 605 | 20,038,150 |
2023/08/16 | 594 | 599 | 590 | 598 | 15,524,630 |
2023/08/15 | 578 | 583 | 576 | 582 | 11,420,380 |
2023/08/14 | 574 | 589 | 569 | 588 | 15,691,930 |
2023/08/10 | 589 | 590 | 573 | 573 | 13,097,840 |
2023/08/09 | 581 | 585 | 576 | 583 | 10,440,990 |
2023/08/08 | 576 | 583 | 572 | 578 | 9,691,930 |
2023/08/07 | 594 | 598 | 580 | 582 | 13,338,430 |
2023/08/04 | 591 | 594 | 580 | 585 | 17,890,770 |
2023/08/03 | 578 | 586 | 575 | 585 | 15,973,760 |
2023/08/02 | 554 | 569 | 553 | 567 | 18,835,640 |
2023/08/01 | 548 | 550 | 541 | 542 | 12,519,360 |
2023/07/31 | 557 | 558 | 544 | 551 | 18,578,970 |
2023/07/28 | 580 | 591 | 563 | 567 | 23,825,610 |
2023/07/27 | 576 | 577 | 560 | 561 | 12,746,430 |
2023/07/26 | 569 | 576 | 568 | 569 | 9,898,450 |
2023/07/25 | 568 | 575 | 568 | 569 | 10,104,140 |
2023/07/24 | 572 | 574 | 565 | 569 | 14,079,360 |
2023/07/21 | 584 | 591 | 577 | 582 | 16,893,730 |
2023/07/20 | 565 | 577 | 564 | 577 | 14,194,620 |
2023/07/19 | 566 | 571 | 563 | 564 | 14,673,240 |
2023/07/18 | 579 | 583 | 569 | 576 | 13,408,000 |
2023/07/14 | 568 | 587 | 568 | 580 | 19,162,420 |
2023/07/13 | 592 | 598 | 577 | 580 | 18,056,250 |
2023/07/12 | 584 | 604 | 584 | 598 | 23,842,080 |
2023/07/11 | 580 | 593 | 578 | 588 | 18,496,300 |
2023/07/10 | 582 | 594 | 576 | 587 | 27,076,450 |
2023/07/07 | 579 | 584 | 570 | 581 | 25,618,610 |
2023/07/06 | 560 | 573 | 559 | 569 | 24,090,480 |
2023/07/05 | 555 | 560 | 548 | 550 | 13,286,040 |
2023/07/04 | 545 | 550 | 543 | 548 | 13,628,610 |
2023/07/03 | 542 | 544 | 536 | 537 | 19,576,410 |
2023/06/30 | 559 | 565 | 554 | 555 | 14,228,490 |
2023/06/29 | 552 | 556 | 544 | 554 | 21,615,110 |
2023/06/28 | 571 | 576 | 557 | 558 | 17,840,450 |
2023/06/27 | 576 | 588 | 574 | 580 | 20,066,700 |
2023/06/26 | 577 | 585 | 567 | 574 | 18,620,200 |
2023/06/23 | 548 | 578 | 546 | 572 | 29,642,270 |
2023/06/22 | 550 | 556 | 543 | 555 | 15,392,930 |
2023/06/21 | 558 | 559 | 542 | 545 | 16,610,150 |
2023/06/20 | 555 | 562 | 548 | 552 | 17,604,020 |
2023/06/19 | 538 | 557 | 538 | 552 | 18,303,860 |
2023/06/16 | 550 | 558 | 539 | 540 | 16,221,850 |
2023/06/15 | 548 | 552 | 539 | 548 | 18,202,240 |
2023/06/14 | 550 | 558 | 543 | 548 | 24,046,100 |
2023/06/13 | 577 | 578 | 561 | 564 | 23,096,840 |
2023/06/12 | 586 | 592 | 583 | 585 | 13,619,370 |
2023/06/09 | 605 | 606 | 591 | 593 | 20,716,610 |
2023/06/08 | 606 | 625 | 601 | 616 | 23,141,000 |
2023/06/07 | 580 | 606 | 577 | 606 | 50,354,300 |
2023/06/06 | 603 | 606 | 583 | 584 | 20,261,320 |