日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日経平均ベア上場投信(1580)の株価時系列情報

日経平均ベア上場投信(1580)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 1,604 1,617 1,600 1,614 247,010
2024/03/27 1,607 1,609 1,589 1,598 59,070
2024/03/26 1,613 1,617 1,607 1,610 58,110
2024/03/25 1,598 1,612 1,595 1,612 245,050
2024/03/22 1,588 1,600 1,585 1,594 110,080
2024/03/21 1,604 1,611 1,595 1,597 99,240
2024/03/19 1,647 1,654 1,632 1,632 130,870
2024/03/18 1,676 1,676 1,642 1,643 115,870
2024/03/15 1,696 1,696 1,683 1,688 55,990
2024/03/14 1,691 1,700 1,681 1,681 761,690
2024/03/13 1,666 1,697 1,666 1,688 182,350
2024/03/12 1,697 1,706 1,682 1,682 240,750
2024/03/11 1,675 1,696 1,674 1,683 266,320
2024/03/08 1,645 1,653 1,634 1,648 476,750
2024/03/07 1,618 1,654 1,615 1,652 133,420
2024/03/06 1,642 1,643 1,629 1,631 219,960
2024/03/05 1,638 1,641 1,626 1,631 231,960
2024/03/04 1,622 1,635 1,622 1,630 80,120
2024/03/01 1,663 1,665 1,635 1,639 138,310
2024/02/29 1,680 1,682 1,668 1,670 51,410
2024/02/28 1,668 1,673 1,666 1,670 35,450
2024/02/27 1,667 1,673 1,661 1,668 49,470
2024/02/26 1,663 1,671 1,661 1,669 88,580
2024/02/22 1,687 1,695 1,672 1,675 229,790
2024/02/21 1,715 1,717 1,709 1,711 84,550
2024/02/20 1,701 1,711 1,691 1,706 103,010
2024/02/19 1,704 1,710 1,699 1,705 146,650
2024/02/16 1,692 1,707 1,686 1,703 486,330
2024/02/15 1,718 1,728 1,716 1,718 128,660
2024/02/14 1,739 1,743 1,733 1,738 97,500
2024/02/13 1,748 1,750 1,725 1,726 181,580
2024/02/09 1,773 1,777 1,761 1,777 108,430
2024/02/08 1,805 1,808 1,776 1,779 152,730
2024/02/07 1,828 1,832 1,814 1,817 105,120
2024/02/06 1,810 1,820 1,810 1,816 67,400
2024/02/05 1,800 1,813 1,800 1,806 28,210
2024/02/02 1,813 1,819 1,802 1,815 135,530
2024/02/01 1,828 1,828 1,818 1,826 86,510
2024/01/31 1,840 1,841 1,813 1,813 100,140
2024/01/30 1,813 1,823 1,813 1,822 32,280
2024/01/29 1,835 1,835 1,816 1,823 125,900
2024/01/26 1,829 1,841 1,824 1,840 102,160
2024/01/25 1,818 1,830 1,810 1,813 107,680
2024/01/24 1,804 1,821 1,803 1,816 163,120
2024/01/23 1,796 1,804 1,777 1,801 181,610
2024/01/22 1,806 1,811 1,798 1,798 226,050
2024/01/19 1,820 1,838 1,820 1,828 180,220
2024/01/18 1,860 1,860 1,842 1,856 124,480
2024/01/17 1,832 1,854 1,815 1,854 235,970
2024/01/16 1,831 1,849 1,830 1,844 224,190
2024/01/15 1,847 1,852 1,827 1,831 149,310
2024/01/12 1,861 1,861 1,842 1,851 180,030
2024/01/11 1,885 1,889 1,873 1,877 171,130
2024/01/10 1,941 1,945 1,907 1,912 309,930
2024/01/09 1,949 1,961 1,939 1,952 255,800
2024/01/05 1,975 1,981 1,963 1,974 77,200
2024/01/04 1,997 2,016 1,981 1,982 208,550
2023/12/29 1,970 1,979 1,960 1,974 124,450
2023/12/28 1,973 1,973 1,965 1,967 45,800
2023/12/27 1,969 1,970 1,956 1,961 242,160
2023/12/26 1,982 1,991 1,982 1,984 115,610
2023/12/25 1,976 1,988 1,976 1,987 74,150
2023/12/22 1,986 1,994 1,980 1,994 52,600
2023/12/21 1,987 1,996 1,984 1,995 330,680
2023/12/20 1,974 1,974 1,953 1,961 182,510
2023/12/19 2,014 2,024 1,990 1,990 72,860
2023/12/18 2,015 2,031 2,015 2,019 83,130
2023/12/15 2,017 2,017 1,997 2,005 102,480
2023/12/14 2,002 2,034 1,994 2,026 189,770
2023/12/13 2,005 2,012 1,998 2,008 52,480
2023/12/12 1,995 2,016 1,994 2,016 72,230
2023/12/11 2,022 2,023 2,007 2,015 143,010
2023/12/08 2,035 2,054 2,031 2,049 199,270
2023/12/07 1,998 2,017 1,996 2,014 130,680
2023/12/06 2,012 2,012 1,980 1,981 154,270
2023/12/05 2,007 2,024 2,003 2,021 102,900
2023/12/04 1,988 2,005 1,988 1,997 156,100
2023/12/01 1,973 1,984 1,973 1,981 57,610
2023/11/30 1,995 1,998 1,979 1,979 101,720
2023/11/29 1,993 1,997 1,978 1,990 206,230
2023/11/28 1,977 1,989 1,976 1,985 113,220
2023/11/27 1,965 1,984 1,960 1,982 162,830
2023/11/24 1,962 1,971 1,959 1,970 615,290
2023/11/22 1,998 1,999 1,974 1,983 124,530
2023/11/21 1,982 1,993 1,981 1,987 73,910
2023/11/20 1,976 1,987 1,957 1,986 185,060
2023/11/17 1,992 1,993 1,974 1,975 246,760
2023/11/16 1,984 1,994 1,972 1,985 209,740
2023/11/15 1,994 1,998 1,975 1,978 180,370
2023/11/14 2,022 2,029 2,019 2,028 50,530
2023/11/13 2,016 2,040 2,016 2,038 171,330
2023/11/10 2,045 2,058 2,036 2,037 115,880
2023/11/09 2,056 2,061 2,027 2,031 95,660
2023/11/08 2,040 2,070 2,040 2,063 167,600
2023/11/07 2,040 2,058 2,040 2,058 93,240
2023/11/06 2,037 2,038 2,026 2,031 79,930
2023/11/02 2,071 2,083 2,070 2,079 146,660
2023/11/01 2,118 2,118 2,103 2,104 145,780
2023/10/31 2,166 2,176 2,147 2,152 169,070
2023/10/30 2,169 2,176 2,163 2,167 121,190
2023/10/27 2,162 2,168 2,140 2,143 71,270
2023/10/26 2,162 2,176 2,155 2,176 142,600
2023/10/25 2,123 2,134 2,115 2,130 97,030
2023/10/24 2,134 2,177 2,133 2,140 229,230
2023/10/23 2,136 2,149 2,135 2,146 100,230
2023/10/20 2,130 2,140 2,118 2,128 138,060
2023/10/19 2,112 2,120 2,103 2,118 202,500
2023/10/18 2,078 2,089 2,074 2,078 86,890
2023/10/17 2,074 2,086 2,064 2,079 218,420
2023/10/16 2,088 2,111 2,086 2,106 121,630
2023/10/13 2,061 2,065 2,049 2,063 101,210
2023/10/12 2,073 2,074 2,052 2,052 147,060
2023/10/11 2,093 2,096 2,082 2,089 89,940
2023/10/10 2,127 2,127 2,096 2,099 122,120
2023/10/06 2,151 2,158 2,141 2,151 75,040
2023/10/05 2,170 2,184 2,147 2,147 296,520
2023/10/04 2,175 2,190 2,166 2,187 203,300
2023/10/03 2,115 2,145 2,115 2,140 271,030
2023/10/02 2,081 2,103 2,062 2,102 133,380
2023/09/29 2,089 2,107 2,089 2,097 161,690
2023/09/28 2,082 2,110 2,079 2,099 849,410
2023/09/27 2,100 2,106 2,081 2,082 157,820
2023/09/26 2,059 2,081 2,059 2,081 46,200
2023/09/25 2,068 2,078 2,056 2,059 31,150
2023/09/22 2,091 2,092 2,069 2,077 140,230
2023/09/21 2,048 2,067 2,044 2,065 277,600
2023/09/20 2,023 2,039 2,023 2,038 33,350
2023/09/19 2,025 2,031 2,020 2,025 91,470
2023/09/15 2,015 2,015 2,001 2,006 66,650
2023/09/14 2,044 2,050 2,025 2,028 116,010
2023/09/13 2,057 2,065 2,049 2,061 105,680
2023/09/12 2,064 2,074 2,055 2,055 81,030
2023/09/11 2,061 2,080 2,057 2,075 179,750
2023/09/08 2,052 2,072 2,049 2,068 132,470
2023/09/07 2,035 2,043 2,022 2,043 77,830
2023/09/06 2,037 2,038 2,026 2,028 44,680
2023/09/05 2,047 2,057 2,042 2,042 78,650
2023/09/04 2,056 2,060 2,049 2,049 70,230
2023/09/01 2,076 2,076 2,053 2,060 48,940
2023/08/31 2,083 2,083 2,063 2,068 49,930
2023/08/30 2,080 2,087 2,071 2,084 93,630
2023/08/29 2,089 2,096 2,084 2,094 35,630
2023/08/28 2,113 2,118 2,095 2,098 105,950
2023/08/25 2,125 2,139 2,121 2,136 134,740
2023/08/24 2,097 2,105 2,090 2,094 41,430
2023/08/23 2,129 2,130 2,108 2,109 46,950
2023/08/22 2,124 2,129 2,116 2,120 18,260
2023/08/21 2,140 2,152 2,127 2,142 58,380
2023/08/18 2,158 2,161 2,135 2,148 129,840
2023/08/17 2,137 2,158 2,132 2,139 170,320
2023/08/16 2,117 2,128 2,112 2,128 58,490
2023/08/15 2,087 2,097 2,087 2,097 34,310
2023/08/14 2,080 2,110 2,076 2,108 52,500
2023/08/10 2,110 2,110 2,080 2,080 42,620
2023/08/09 2,094 2,101 2,088 2,100 44,970
2023/08/08 2,085 2,096 2,078 2,090 27,110
2023/08/07 2,120 2,125 2,094 2,095 66,100
2023/08/04 2,113 2,117 2,094 2,101 118,600
2023/08/03 2,090 2,104 2,084 2,103 135,960
2023/08/02 2,042 2,072 2,042 2,070 74,790
2023/08/01 2,033 2,038 2,021 2,022 63,590
2023/07/31 2,044 2,049 2,026 2,038 77,260
2023/07/28 2,088 2,113 2,063 2,066 263,980
2023/07/27 2,085 2,087 2,056 2,058 73,920
2023/07/26 2,074 2,085 2,071 2,075 16,570
2023/07/25 2,069 2,083 2,069 2,074 52,910
2023/07/24 2,074 2,080 2,064 2,072 107,750
2023/07/21 2,099 2,111 2,088 2,097 168,730
2023/07/20 2,066 2,087 2,065 2,087 35,570
2023/07/19 2,064 2,074 2,062 2,063 25,820
2023/07/18 2,089 2,095 2,072 2,086 84,660
2023/07/14 2,068 2,103 2,067 2,091 163,620
2023/07/13 2,114 2,122 2,087 2,091 58,000
2023/07/12 2,098 2,133 2,098 2,124 175,050
2023/07/11 2,091 2,113 2,089 2,105 73,290
2023/07/10 2,095 2,115 2,084 2,105 158,570
2023/07/07 2,092 2,099 2,074 2,094 183,910
2023/07/06 2,057 2,078 2,053 2,072 148,060
2023/07/05 2,047 2,055 2,033 2,037 86,010
2023/07/04 2,028 2,036 2,024 2,033 171,880
2023/07/03 2,024 2,025 2,011 2,012 126,840
2023/06/30 2,053 2,063 2,044 2,045 216,840
2023/06/29 2,042 2,046 2,025 2,042 112,450
2023/06/28 2,073 2,082 2,049 2,049 142,030
2023/06/27 2,083 2,104 2,083 2,090 104,570
2023/06/26 2,086 2,099 2,068 2,080 157,700
2023/06/23 2,031 2,087 2,029 2,076 142,650
2023/06/22 2,034 2,048 2,023 2,045 137,530
2023/06/21 2,049 2,051 2,022 2,027 130,690
2023/06/20 2,045 2,057 2,036 2,040 208,710
2023/06/19 2,013 2,046 2,013 2,039 205,170
2023/06/16 2,036 2,050 2,015 2,019 176,320
2023/06/15 2,032 2,038 2,016 2,034 136,430
2023/06/14 2,041 2,050 2,022 2,031 1,215,670
2023/06/13 2,085 2,085 2,056 2,060 465,780
2023/06/12 2,100 2,111 2,095 2,099 106,990
2023/06/09 2,132 2,135 2,110 2,112 130,790
2023/06/08 2,137 2,167 2,128 2,153 121,310
2023/06/07 2,089 2,137 2,085 2,137 172,620
2023/06/06 2,128 2,134 2,095 2,096 94,240

このページの先頭へ