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
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
2023/06/05 2,136 2,144 2,117 2,117 299,350
2023/06/02 2,177 2,180 2,163 2,163 109,300
2023/06/01 2,208 2,212 2,190 2,193 62,290
2023/05/31 2,197 2,216 2,193 2,209 75,150
2023/05/30 2,187 2,197 2,176 2,181 85,550
2023/05/29 2,159 2,189 2,159 2,185 304,650
2023/05/26 2,206 2,211 2,195 2,207 137,720
2023/05/25 2,226 2,230 2,211 2,219 47,810
2023/05/24 2,220 2,233 2,213 2,226 144,040
2023/05/23 2,185 2,216 2,178 2,207 643,980
2023/05/22 2,222 2,225 2,197 2,197 142,540
2023/05/19 2,212 2,227 2,208 2,215 356,600
2023/05/18 2,237 2,249 2,228 2,235 411,020
2023/05/17 2,286 2,286 2,269 2,273 142,540
2023/05/16 2,291 2,293 2,285 2,291 588,900
2023/05/15 2,314 2,317 2,307 2,308 34,070
2023/05/12 2,348 2,348 2,324 2,326 110,800
2023/05/11 2,353 2,355 2,346 2,348 143,260
2023/05/10 2,340 2,351 2,340 2,348 38,300
2023/05/09 2,356 2,357 2,338 2,339 175,000
2023/05/08 2,351 2,363 2,348 2,362 86,450
2023/05/02 2,339 2,351 2,337 2,348 177,080
2023/05/01 2,356 2,357 2,346 2,349 98,470
2023/04/28 2,384 2,402 2,370 2,370 65,520
2023/04/27 2,418 2,422 2,406 2,407 19,900
2023/04/26 2,404 2,416 2,398 2,408 68,310
2023/04/25 2,387 2,393 2,377 2,391 49,430
2023/04/24 2,392 2,396 2,387 2,396 15,020
2023/04/21 2,398 2,400 2,380 2,397 66,700
2023/04/20 2,404 2,407 2,385 2,390 30,940
2023/04/19 2,390 2,399 2,387 2,395 14,650
2023/04/18 2,399 2,400 2,386 2,389 39,740
2023/04/17 2,397 2,410 2,394 2,399 39,060
2023/04/14 2,412 2,415 2,402 2,406 375,410
2023/04/13 2,451 2,451 2,432 2,434 22,370
2023/04/12 2,443 2,447 2,436 2,437 88,540
2023/04/11 2,456 2,458 2,440 2,452 72,760
2023/04/10 2,474 2,481 2,470 2,477 26,830
2023/04/07 2,486 2,495 2,485 2,490 34,540
2023/04/06 2,481 2,497 2,481 2,494 35,800
2023/04/05 2,439 2,466 2,434 2,464 48,860
2023/04/04 2,431 2,435 2,423 2,425 46,030
2023/04/03 2,430 2,436 2,427 2,432 32,830
2023/03/31 2,449 2,450 2,438 2,445 42,810
2023/03/30 2,465 2,481 2,459 2,471 34,800
2023/03/29 2,514 2,514 2,484 2,485 49,170
2023/03/28 2,510 2,524 2,509 2,515 18,190
2023/03/27 2,517 2,528 2,513 2,517 7,240
2023/03/24 2,532 2,540 2,527 2,531 36,990
2023/03/23 2,538 2,548 2,521 2,523 13,970
2023/03/22 2,532 2,537 2,516 2,520 37,110
2023/03/20 2,539 2,572 2,531 2,568 34,190
2023/03/17 2,549 2,560 2,533 2,537 35,600
2023/03/16 2,596 2,600 2,561 2,567 44,130
2023/03/15 2,523 2,557 2,523 2,546 55,170
2023/03/14 2,531 2,555 2,529 2,546 77,300
2023/03/13 2,485 2,509 2,485 2,491 53,710
2023/03/10 2,449 2,467 2,441 2,467 54,330
2023/03/09 2,422 2,427 2,414 2,423 122,410
2023/03/08 2,457 2,457 2,436 2,440 180,290
2023/03/07 2,460 2,460 2,443 2,451 108,160
2023/03/06 2,463 2,463 2,452 2,457 130,080
2023/03/03 2,507 2,507 2,481 2,487 37,690
2023/03/02 2,522 2,533 2,514 2,523 13,030
2023/03/01 2,537 2,542 2,522 2,524 11,720
2023/02/28 2,522 2,533 2,517 2,532 13,180
2023/02/27 2,540 2,542 2,529 2,531 12,750
2023/02/24 2,559 2,559 2,529 2,531 63,470
2023/02/22 2,550 2,569 2,548 2,564 26,300
2023/02/21 2,528 2,540 2,524 2,531 12,050
2023/02/20 2,528 2,534 2,524 2,525 32,890
2023/02/17 2,529 2,530 2,518 2,527 38,490
2023/02/16 2,517 2,519 2,507 2,508 23,710
2023/02/15 2,511 2,533 2,508 2,528 20,750
2023/02/14 2,510 2,524 2,510 2,519 19,060
2023/02/13 2,523 2,550 2,523 2,535 23,580
2023/02/10 2,519 2,520 2,501 2,515 44,540
2023/02/09 2,534 2,536 2,517 2,519 19,390
2023/02/08 2,517 2,532 2,515 2,519 27,430
2023/02/07 2,508 2,514 2,500 2,511 50,880
2023/02/06 2,501 2,515 2,499 2,514 38,140
2023/02/03 2,532 2,534 2,519 2,529 52,530
2023/02/02 2,530 2,543 2,530 2,539 13,980
2023/02/01 2,530 2,545 2,528 2,544 23,800
2023/01/31 2,532 2,548 2,531 2,548 11,420
2023/01/30 2,542 2,545 2,532 2,539 60,390
2023/01/27 2,538 2,545 2,534 2,541 8,770
2023/01/26 2,537 2,550 2,528 2,545 10,540
2023/01/25 2,560 2,560 2,533 2,542 39,250
2023/01/24 2,560 2,560 2,541 2,550 43,510
2023/01/23 2,588 2,598 2,585 2,585 10,390
2023/01/20 2,646 2,648 2,621 2,624 19,330
2023/01/19 2,626 2,640 2,624 2,639 18,180
2023/01/18 2,655 2,659 2,595 2,600 46,580
2023/01/17 2,689 2,689 2,661 2,666 24,460
2023/01/16 2,697 2,709 2,690 2,699 28,960
2023/01/13 2,652 2,673 2,645 2,672 19,610
2023/01/12 2,630 2,643 2,629 2,637 10,290
2023/01/11 2,646 2,646 2,634 2,639 22,350
2023/01/10 2,658 2,668 2,650 2,667 7,640
2023/01/06 2,712 2,712 2,680 2,688 23,470
2023/01/05 2,696 2,709 2,690 2,703 26,210
2023/01/04 2,700 2,719 2,700 2,713 23,530

このページの先頭へ