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
2026/06/16 763 767 757 764 497,600
2026/06/15 775 776 760 763 732,270
2026/06/12 798 806 792 804 472,130
2026/06/11 848 852 825 828 1,473,380
2026/06/10 822 833 816 827 608,210
2026/06/09 817 832 812 813 479,910
2026/06/08 833 838 822 832 1,745,910
2026/06/05 795 808 795 800 373,800
2026/06/04 788 796 785 790 336,830
2026/06/03 788 790 775 779 473,950
2026/06/02 793 813 793 799 318,990
2026/06/01 804 804 794 796 273,290
2026/05/29 811 813 802 804 433,900
2026/05/28 828 835 819 826 634,150
2026/05/27 807 820 803 820 356,130
2026/05/26 816 826 816 822 163,330
2026/05/25 835 835 816 818 297,990
2026/05/22 857 857 842 843 271,800
2026/05/21 872 873 861 867 507,270
2026/05/20 884 901 884 894 433,370
2026/05/19 872 887 870 884 352,140
2026/05/18 869 886 867 880 426,180
2026/05/15 850 878 847 871 571,090
2026/05/14 842 854 840 854 610,440
2026/05/13 860 860 846 846 309,200
2026/05/12 853 861 847 854 448,410
2026/05/11 845 858 844 858 214,240
2026/05/08 858 862 854 854 237,210
2026/05/07 867 868 847 851 766,310
2026/05/01 901 905 900 904 178,820
2026/04/30 907 912 903 908 369,480
2026/04/28 891 900 890 898 493,210
2026/04/27 894 901 882 886 678,530
2026/04/24 905 907 900 902 299,560
2026/04/23 896 917 893 908 1,968,900
2026/04/22 910 911 900 902 246,940
2026/04/21 911 911 901 906 311,610
2026/04/20 911 914 908 914 269,400
2026/04/17 906 916 905 916 290,080
2026/04/16 918 918 900 901 476,020
2026/04/15 917 926 916 925 640,820
2026/04/14 936 937 927 930 408,590
2026/04/13 955 956 947 951 331,650
2026/04/10 951 952 943 946 391,020
2026/04/09 954 964 953 960 524,680
2026/04/08 957 969 953 954 866,400
2026/04/07 1,005 1,015 1,001 1,008 199,340
2026/04/06 1,015 1,015 998 1,009 472,900
2026/04/03 1,016 1,020 1,010 1,015 293,870
2026/03/27 1,032 1,039 1,017 1,022 583,590
2026/03/26 1,013 1,027 1,008 1,021 416,090
2026/03/25 1,020 1,022 1,010 1,016 493,990
2026/03/24 1,033 1,058 1,033 1,044 574,110
2026/03/23 1,069 1,077 1,058 1,063 1,365,060
2026/03/19 1,021 1,029 1,016 1,025 545,260
2026/03/18 1,009 1,009 990 990 210,450
2026/03/17 1,006 1,025 1,006 1,021 92,400
2026/03/16 1,021 1,032 1,015 1,021 251,080
2026/03/13 1,028 1,032 1,013 1,020 390,310
2026/03/12 1,011 1,018 1,002 1,007 558,770
2026/03/11 995 998 983 998 354,670
2026/03/10 1,011 1,024 1,002 1,012 425,240
2026/03/09 1,050 1,065 1,037 1,041 1,392,280
2026/03/06 1,008 1,010 988 989 716,880
2026/03/05 980 1,002 971 997 1,200,910
2026/03/04 1,005 1,026 990 1,015 1,135,600
2026/03/03 957 983 954 981 712,520
2026/03/02 957 963 946 953 861,020
2026/02/27 945 949 937 939 227,690
2026/02/26 931 942 930 940 252,880
2026/02/25 953 956 938 942 343,320
2026/02/24 975 975 962 965 167,200
2026/02/20 968 974 968 973 643,620
2026/02/19 961 963 958 962 95,770
2026/02/18 972 972 963 968 212,450
2026/02/17 971 984 971 977 223,640
2026/02/16 961 973 961 971 202,260
2026/02/13 972 975 964 969 590,700
2026/02/12 956 959 953 959 237,750
2026/02/10 969 969 953 960 444,610
2026/02/09 963 980 962 979 1,197,150
2026/02/06 1,038 1,045 1,020 1,020 214,340
2026/02/05 1,019 1,031 1,017 1,027 136,280
2026/02/04 1,024 1,026 1,017 1,018 190,640
2026/02/03 1,026 1,030 1,010 1,012 269,900
2026/02/02 1,035 1,053 1,022 1,051 406,790
2026/01/30 1,041 1,047 1,035 1,041 121,530
2026/01/29 1,025 1,044 1,025 1,039 115,410
2026/01/28 1,047 1,050 1,037 1,039 199,170
2026/01/27 1,049 1,054 1,040 1,042 185,450
2026/01/26 1,053 1,054 1,044 1,050 330,750
2026/01/23 1,028 1,035 1,027 1,031 149,460
2026/01/22 1,034 1,041 1,029 1,034 136,670
2026/01/21 1,068 1,068 1,050 1,052 437,050
2026/01/20 1,039 1,050 1,039 1,048 155,770
2026/01/19 1,040 1,045 1,036 1,036 233,190
2026/01/16 1,026 1,033 1,026 1,029 173,760
2026/01/15 1,029 1,033 1,025 1,025 273,750
2026/01/14 1,030 1,030 1,019 1,021 431,550
2026/01/13 1,029 1,039 1,029 1,036 413,820
2026/01/09 1,080 1,083 1,070 1,072 156,840
2026/01/08 1,074 1,089 1,073 1,087 292,090
2026/01/07 1,065 1,073 1,061 1,070 161,640
2026/01/06 1,065 1,068 1,059 1,060 220,300
2026/01/05 1,086 1,086 1,069 1,073 274,880

このページの先頭へ