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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 609 | 611 | 596 | 596 | 20,928,420 |
2023/06/02 | 630 | 633 | 622 | 622 | 14,964,320 |
2023/06/01 | 649 | 651 | 636 | 639 | 15,890,180 |
2023/05/31 | 641 | 653 | 639 | 649 | 19,345,860 |
2023/05/30 | 636 | 643 | 629 | 632 | 17,568,390 |
2023/05/29 | 622 | 639 | 621 | 635 | 22,808,400 |
2023/05/26 | 648 | 651 | 641 | 648 | 18,461,900 |
2023/05/25 | 658 | 662 | 650 | 654 | 19,386,060 |
2023/05/24 | 655 | 664 | 652 | 659 | 25,416,180 |
2023/05/23 | 635 | 653 | 631 | 648 | 36,872,310 |
2023/05/22 | 658 | 659 | 642 | 642 | 19,442,380 |
2023/05/19 | 651 | 660 | 649 | 654 | 26,188,410 |
2023/05/18 | 667 | 673 | 660 | 663 | 26,376,710 |
2023/05/17 | 696 | 696 | 685 | 687 | 15,508,550 |
2023/05/16 | 699 | 701 | 694 | 698 | 16,535,710 |
2023/05/15 | 712 | 716 | 708 | 709 | 12,382,540 |
2023/05/12 | 736 | 736 | 719 | 719 | 11,226,140 |
2023/05/11 | 736 | 739 | 732 | 733 | 5,171,780 |
2023/05/10 | 728 | 736 | 728 | 733 | 6,631,230 |
2023/05/09 | 738 | 739 | 727 | 728 | 12,102,490 |
2023/05/08 | 736 | 743 | 733 | 742 | 11,774,250 |
2023/05/02 | 728 | 736 | 726 | 733 | 11,710,100 |
2023/05/01 | 738 | 739 | 733 | 733 | 15,229,290 |
2023/04/28 | 757 | 768 | 748 | 748 | 15,257,910 |
2023/04/27 | 778 | 781 | 770 | 770 | 9,222,300 |
2023/04/26 | 768 | 777 | 765 | 771 | 14,923,070 |
2023/04/25 | 757 | 762 | 752 | 760 | 7,742,680 |
2023/04/24 | 761 | 764 | 758 | 764 | 5,589,330 |
2023/04/21 | 764 | 766 | 753 | 764 | 16,955,130 |
2023/04/20 | 770 | 771 | 757 | 760 | 13,195,550 |
2023/04/19 | 761 | 766 | 758 | 763 | 9,460,370 |
2023/04/18 | 766 | 767 | 757 | 759 | 13,146,840 |
2023/04/17 | 764 | 773 | 763 | 767 | 11,722,510 |
2023/04/14 | 775 | 776 | 767 | 769 | 15,658,770 |
2023/04/13 | 799 | 799 | 787 | 788 | 8,702,990 |
2023/04/12 | 795 | 797 | 789 | 790 | 7,354,230 |
2023/04/11 | 803 | 805 | 792 | 799 | 12,104,130 |
2023/04/10 | 815 | 820 | 811 | 817 | 8,055,150 |
2023/04/07 | 823 | 828 | 821 | 826 | 9,190,140 |
2023/04/06 | 818 | 829 | 818 | 826 | 16,315,100 |
2023/04/05 | 791 | 809 | 789 | 806 | 15,626,610 |
2023/04/04 | 787 | 790 | 781 | 782 | 5,949,130 |
2023/04/03 | 785 | 791 | 783 | 786 | 9,610,830 |
2023/03/31 | 800 | 800 | 791 | 795 | 9,783,330 |
2023/03/30 | 810 | 819 | 805 | 812 | 8,287,260 |
2023/03/29 | 841 | 842 | 821 | 823 | 12,115,380 |
2023/03/28 | 838 | 848 | 838 | 842 | 7,811,950 |
2023/03/27 | 844 | 853 | 841 | 844 | 7,353,920 |
2023/03/24 | 853 | 859 | 850 | 852 | 12,951,400 |
2023/03/23 | 858 | 863 | 846 | 848 | 13,087,850 |
2023/03/22 | 855 | 858 | 842 | 847 | 15,386,590 |
2023/03/20 | 860 | 880 | 854 | 879 | 23,417,860 |
2023/03/17 | 864 | 874 | 854 | 856 | 15,410,470 |
2023/03/16 | 895 | 901 | 874 | 879 | 20,248,440 |
2023/03/15 | 849 | 871 | 849 | 864 | 13,286,930 |
2023/03/14 | 856 | 871 | 856 | 864 | 23,818,790 |
2023/03/13 | 822 | 839 | 822 | 826 | 24,528,200 |
2023/03/10 | 798 | 811 | 794 | 810 | 11,731,970 |
2023/03/09 | 782 | 787 | 777 | 783 | 8,011,830 |
2023/03/08 | 805 | 805 | 791 | 793 | 8,601,300 |
2023/03/07 | 806 | 807 | 796 | 800 | 9,228,960 |
2023/03/06 | 806 | 809 | 802 | 804 | 10,998,110 |
2023/03/03 | 838 | 840 | 821 | 824 | 17,068,550 |
2023/03/02 | 847 | 856 | 843 | 849 | 10,432,260 |
2023/03/01 | 857 | 862 | 848 | 849 | 9,726,180 |
2023/02/28 | 849 | 856 | 844 | 854 | 13,034,750 |
2023/02/27 | 860 | 862 | 852 | 853 | 10,707,660 |
2023/02/24 | 872 | 873 | 853 | 855 | 12,089,480 |
2023/02/22 | 867 | 880 | 864 | 875 | 14,299,470 |
2023/02/21 | 852 | 861 | 849 | 853 | 11,683,910 |
2023/02/20 | 852 | 856 | 850 | 850 | 7,715,770 |
2023/02/17 | 853 | 854 | 845 | 851 | 11,099,290 |
2023/02/16 | 844 | 846 | 838 | 839 | 8,889,500 |
2023/02/15 | 840 | 856 | 839 | 853 | 9,295,200 |
2023/02/14 | 842 | 849 | 840 | 846 | 5,580,630 |
2023/02/13 | 850 | 867 | 849 | 857 | 11,827,580 |
2023/02/10 | 847 | 847 | 834 | 842 | 10,790,680 |
2023/02/09 | 856 | 858 | 844 | 847 | 6,907,440 |
2023/02/08 | 845 | 855 | 843 | 847 | 8,603,980 |
2023/02/07 | 838 | 843 | 834 | 842 | 7,146,570 |
2023/02/06 | 835 | 843 | 833 | 841 | 9,771,610 |
2023/02/03 | 855 | 855 | 846 | 852 | 11,510,770 |
2023/02/02 | 854 | 863 | 854 | 859 | 6,559,810 |
2023/02/01 | 853 | 864 | 850 | 863 | 7,423,390 |
2023/01/31 | 856 | 865 | 854 | 865 | 6,558,540 |
2023/01/30 | 861 | 864 | 854 | 859 | 8,431,720 |
2023/01/27 | 858 | 864 | 856 | 860 | 4,733,380 |
2023/01/26 | 858 | 867 | 853 | 863 | 7,898,120 |
2023/01/25 | 872 | 874 | 855 | 861 | 9,522,200 |
2023/01/24 | 869 | 872 | 861 | 866 | 11,031,450 |
2023/01/23 | 897 | 901 | 891 | 892 | 8,882,250 |
2023/01/20 | 932 | 935 | 917 | 917 | 6,373,670 |
2023/01/19 | 922 | 930 | 914 | 928 | 7,069,160 |
2023/01/18 | 941 | 943 | 899 | 901 | 11,366,570 |
2023/01/17 | 966 | 968 | 945 | 949 | 8,253,080 |
2023/01/16 | 970 | 979 | 964 | 973 | 9,990,700 |
2023/01/13 | 941 | 954 | 933 | 953 | 12,215,210 |
2023/01/12 | 924 | 934 | 922 | 928 | 8,152,620 |
2023/01/11 | 936 | 936 | 926 | 929 | 8,335,170 |
2023/01/10 | 942 | 952 | 937 | 948 | 9,733,760 |
2023/01/06 | 981 | 981 | 959 | 964 | 9,843,470 |
2023/01/05 | 972 | 981 | 965 | 974 | 11,798,690 |
2023/01/04 | 980 | 987 | 976 | 984 | 12,428,110 |