日経平均ベア2倍上場投信 (1360)

1360
🏛️ 日本 →
187.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 508.40 514.20 503.90 510.70 18.5M
2023-12-28 510.00 511.20 506.30 506.70 15.5M
2023-12-27 509.30 509.30 501.80 504.20 21.2M
2023-12-26 516.00 520.10 515.70 516.40 9.9M
2023-12-25 512.40 518.90 512.40 517.40 9.9M
2023-12-22 517.40 521.50 514.30 520.70 14.1M
2023-12-21 517.00 522.90 516.30 521.30 21.9M
2023-12-20 511.30 511.80 500.60 504.90 25.3M
2023-12-19 532.80 538.20 520.20 521.10 19.0M
2023-12-18 533.30 541.60 533.30 534.50 22.2M
2023-12-15 534.40 535.30 523.20 527.50 20.1M
2023-12-14 525.40 543.60 522.00 538.50 28.3M
2023-12-13 528.70 532.20 524.20 530.20 16.7M
2023-12-12 522.00 534.10 522.00 533.70 21.0M
2023-12-11 535.20 536.40 529.20 534.00 25.4M
2023-12-08 542.70 554.20 541.80 551.80 38.0M
2023-12-07 524.00 534.50 522.80 532.70 24.2M
2023-12-06 531.90 532.40 515.00 515.30 20.8M
2023-12-05 529.30 538.70 527.30 537.00 22.2M
2023-12-04 519.00 529.50 518.90 523.50 18.6M
2023-12-01 511.90 517.80 511.90 516.60 10.7M
2023-11-30 522.50 525.20 515.40 515.40 19.3M
2023-11-29 522.10 524.40 513.80 520.00 17.1M
2023-11-28 513.30 520.80 513.10 517.30 13.0M
2023-11-27 507.70 518.00 505.10 516.70 15.4M
2023-11-24 506.70 510.90 504.80 510.60 16.8M
2023-11-22 525.20 525.50 511.60 516.30 13.9M
2023-11-21 516.00 522.30 515.70 519.20 12.6M
2023-11-20 513.80 519.40 503.80 518.70 17.5M
2023-11-17 521.60 522.40 512.40 512.70 12.9M
2023-11-16 518.00 523.10 511.30 517.70 14.8M
2023-11-15 524.00 525.00 513.00 513.90 25.3M
2023-11-14 538.00 542.40 536.60 540.30 11.6M
2023-11-13 535.00 548.20 534.00 545.80 11.6M
2023-11-10 550.10 556.50 544.30 544.70 21.4M
2023-11-09 555.20 558.70 540.20 542.00 18.8M
2023-11-08 547.90 564.10 547.70 559.70 21.3M
2023-11-07 546.70 556.90 546.60 556.50 18.9M
2023-11-06 546.00 546.60 539.80 542.00 23.2M
2023-11-02 565.80 571.70 563.80 568.40 15.5M
2023-11-01 587.30 591.20 581.80 582.10 20.2M
2023-10-31 617.90 623.90 606.50 610.90 20.4M
2023-10-30 620.70 624.00 615.60 617.70 16.5M
2023-10-27 615.50 619.20 602.60 604.60 17.1M
2023-10-26 614.70 623.90 611.40 623.30 17.5M
2023-10-25 594.60 600.00 589.30 597.50 13.1M
2023-10-24 600.40 625.10 599.00 603.50 21.0M
2023-10-23 601.20 608.50 600.60 606.90 14.6M
2023-10-20 598.50 603.10 591.00 597.10 16.6M
2023-10-19 587.50 592.40 582.50 590.30 16.2M
2023-10-18 569.80 575.70 567.20 569.20 11.1M
2023-10-17 566.40 574.70 561.60 570.40 12.6M
2023-10-16 576.20 587.00 572.90 584.00 15.1M
2023-10-13 560.30 563.00 553.60 561.50 13.2M
2023-10-12 567.10 567.20 555.00 555.10 13.4M
2023-10-11 578.10 580.20 571.30 574.90 11.5M
2023-10-10 595.20 595.40 579.30 581.50 14.6M
2023-10-06 611.80 614.80 605.10 610.50 11.9M
2023-10-05 621.60 630.00 608.40 609.00 15.7M
2023-10-04 624.60 633.50 620.00 631.40 22.1M
2023-10-03 590.50 607.50 590.50 604.60 17.9M
2023-10-02 572.30 584.70 561.50 584.30 17.1M
2023-09-29 575.50 586.90 575.50 581.40 8.7M
2023-09-28 573.00 588.50 570.80 582.00 15.4M
2023-09-27 582.10 585.90 572.10 572.10 14.3M
2023-09-26 560.50 572.70 560.50 572.10 8.3M
2023-09-25 565.80 570.90 558.80 559.40 12.1M
2023-09-22 576.40 578.90 565.50 570.20 16.7M
2023-09-21 554.40 564.70 551.70 563.60 14.8M
2023-09-20 540.90 550.00 540.80 549.00 12.8M
2023-09-19 541.70 545.50 538.70 542.00 15.9M
2023-09-15 536.10 537.40 529.20 532.20 18.4M
2023-09-14 552.80 555.80 542.00 543.60 16.8M
2023-09-13 559.20 564.00 555.10 560.90 11.6M
2023-09-12 563.00 569.10 558.10 558.60 12.9M
2023-09-11 561.10 572.40 559.90 569.20 13.4M
2023-09-08 555.80 568.30 554.60 565.00 18.6M
2023-09-07 547.50 552.00 540.70 551.30 15.4M
2023-09-06 548.60 549.10 542.50 543.90 14.9M
2023-09-05 554.10 559.40 551.60 552.10 12.5M
2023-09-04 559.00 562.00 555.00 555.00 9.8M
2023-09-01 570.00 570.00 557.30 561.40 13.2M
2023-08-31 574.60 574.60 562.50 565.00 11.0M
2023-08-30 572.40 576.80 567.30 575.60 12.9M
2023-08-29 577.80 581.50 574.00 580.80 9.2M
2023-08-28 591.20 593.30 580.50 581.60 14.5M
2023-08-25 597.00 605.20 594.80 602.50 15.1M
2023-08-24 582.20 587.30 578.30 579.40 9.9M
2023-08-23 599.90 600.20 588.10 588.10 12.0M
2023-08-22 596.80 601.40 593.00 594.50 12.8M
2023-08-21 606.70 612.50 598.60 606.80 15.3M
2023-08-18 617.60 617.70 603.30 610.20 18.1M
2023-08-17 603.80 616.30 601.00 605.00 20.0M
2023-08-16 594.20 598.80 590.20 598.00 15.5M
2023-08-15 577.50 582.50 575.80 581.60 11.4M
2023-08-14 573.50 589.30 568.70 587.50 15.7M
2023-08-10 588.80 590.00 572.60 573.10 13.1M
2023-08-09 580.90 584.70 576.20 583.40 10.4M
2023-08-08 575.90 582.70 571.60 577.80 9.7M
2023-08-07 594.40 598.00 580.00 581.70 13.3M
2023-08-04 590.50 594.10 580.20 585.00 17.9M
2023-08-03 577.70 586.00 575.20 585.20 16.0M
2023-08-02 553.70 569.20 553.10 566.50 18.8M
2023-08-01 548.40 550.40 541.10 541.70 12.5M
2023-07-31 556.50 557.50 543.70 550.70 18.6M
2023-07-28 579.50 591.30 562.50 566.50 23.8M
2023-07-27 575.50 577.10 559.80 560.90 12.7M
2023-07-26 569.20 576.10 567.50 569.10 9.9M
2023-07-25 567.90 575.10 567.50 569.20 10.1M
2023-07-24 572.20 573.70 564.80 568.50 14.1M
2023-07-21 584.30 591.00 577.30 582.20 16.9M
2023-07-20 565.20 577.30 563.80 576.80 14.2M
2023-07-19 566.40 571.00 563.40 564.10 14.7M
2023-07-18 578.50 582.90 569.10 576.40 13.4M
2023-07-14 568.00 586.90 568.00 579.70 19.2M
2023-07-13 591.60 597.80 577.40 579.70 18.1M
2023-07-12 583.70 603.60 583.70 598.00 23.8M
2023-07-11 579.90 592.90 578.30 588.00 18.5M
2023-07-10 581.80 593.70 575.50 587.40 27.1M
2023-07-07 579.30 584.40 569.90 581.10 25.6M
2023-07-06 560.10 573.30 558.90 569.30 24.1M
2023-07-05 555.10 560.00 548.30 550.10 13.3M
2023-07-04 544.80 550.00 543.30 547.70 13.6M
2023-07-03 541.80 544.20 536.10 536.90 19.6M
2023-06-30 558.70 564.60 553.70 554.80 14.2M
2023-06-29 552.20 555.90 543.70 553.70 21.6M
2023-06-28 570.50 576.00 557.10 557.70 17.8M
2023-06-27 576.00 587.90 574.40 579.90 20.1M
2023-06-26 577.00 585.00 567.20 573.80 18.6M
2023-06-23 547.70 578.30 545.90 572.00 29.6M
2023-06-22 550.00 556.30 542.80 554.90 15.4M
2023-06-21 557.90 559.30 542.20 544.60 16.6M
2023-06-20 555.40 561.50 548.30 552.20 17.6M
2023-06-19 537.80 556.60 537.80 551.50 18.3M
2023-06-16 550.30 558.30 538.70 540.00 16.2M
2023-06-15 548.20 551.80 539.20 548.30 18.2M
2023-06-14 550.30 558.30 542.50 547.70 24.0M
2023-06-13 577.00 577.90 560.60 563.60 23.1M
2023-06-12 586.00 592.20 582.70 585.10 13.6M
2023-06-09 605.30 605.70 590.70 592.70 20.7M
2023-06-08 605.50 625.00 601.20 616.30 23.1M
2023-06-07 580.00 606.40 577.00 606.20 50.4M
2023-06-06 602.80 605.80 583.40 583.90 20.3M
2023-06-05 609.00 611.30 595.80 595.80 20.9M
2023-06-02 630.30 633.00 622.20 622.20 15.0M
2023-06-01 649.00 651.00 636.20 638.60 15.9M
2023-05-31 641.20 653.30 638.80 649.30 19.3M
2023-05-30 636.40 642.50 629.40 631.80 17.6M
2023-05-29 622.40 638.60 621.00 634.90 22.8M
2023-05-26 647.50 650.60 641.00 647.70 18.5M
2023-05-25 657.90 661.70 650.00 654.20 19.4M
2023-05-24 655.10 664.10 651.50 658.80 25.4M
2023-05-23 634.50 653.10 630.90 647.70 36.9M
2023-05-22 657.70 659.10 642.10 642.20 19.4M
2023-05-19 650.90 659.80 648.80 654.00 26.2M
2023-05-18 666.70 673.40 659.80 663.40 26.4M
2023-05-17 695.60 695.60 685.10 686.70 15.5M
2023-05-16 699.00 701.20 694.40 697.90 16.5M
2023-05-15 712.00 715.90 708.10 708.70 12.4M
2023-05-12 735.70 735.70 718.50 719.30 11.2M
2023-05-11 735.90 738.50 731.80 732.60 5.2M
2023-05-10 728.30 736.20 728.20 733.10 6.6M
2023-05-09 738.20 739.00 726.90 727.60 12.1M
2023-05-08 736.10 743.40 732.80 742.10 11.8M
2023-05-02 727.90 735.90 726.40 732.70 11.7M
2023-05-01 738.20 739.40 732.80 733.20 15.2M
2023-04-28 756.60 768.00 747.50 747.50 15.3M
2023-04-27 777.80 781.30 769.50 769.90 9.2M
2023-04-26 768.00 776.90 764.70 771.00 14.9M
2023-04-25 757.20 761.70 751.60 760.10 7.7M
2023-04-24 760.50 764.30 757.90 763.50 5.6M
2023-04-21 764.20 766.40 752.80 764.40 17.0M
2023-04-20 769.50 770.90 757.20 759.80 13.2M
2023-04-19 761.20 766.20 758.10 762.50 9.5M
2023-04-18 765.50 766.80 757.10 759.00 13.1M
2023-04-17 764.40 772.60 762.50 766.50 11.7M
2023-04-14 774.50 776.00 767.30 769.00 15.7M
2023-04-13 798.50 798.70 786.50 788.10 8.7M
2023-04-12 795.40 796.70 789.10 790.40 7.4M
2023-04-11 802.60 804.80 791.60 799.20 12.1M
2023-04-10 814.80 819.80 811.00 816.60 8.1M
2023-04-07 822.80 828.20 820.60 825.60 9.2M
2023-04-06 818.40 829.40 818.10 826.30 16.3M
2023-04-05 791.40 808.50 788.80 806.40 15.6M
2023-04-04 786.70 789.50 781.30 781.50 5.9M
2023-04-03 785.40 790.80 782.60 786.20 9.6M
2023-03-31 799.70 799.70 790.60 794.70 9.8M
2023-03-30 809.50 819.30 805.00 811.80 8.3M
2023-03-29 841.30 842.20 821.40 822.50 12.1M
2023-03-28 838.30 847.90 837.50 841.80 7.8M
2023-03-27 844.00 852.90 840.80 844.10 7.4M
2023-03-24 852.60 858.70 850.10 851.60 13.0M
2023-03-23 858.20 863.40 846.10 848.10 13.1M
2023-03-22 855.30 857.70 842.00 846.50 15.4M
2023-03-20 859.50 880.10 853.50 878.70 23.4M
2023-03-17 863.80 873.80 854.30 856.10 15.4M
2023-03-16 894.90 900.90 873.60 878.50 20.2M
2023-03-15 849.00 871.40 849.00 863.90 13.3M
2023-03-14 855.70 871.20 855.60 864.00 23.8M
2023-03-13 821.70 839.00 821.60 825.70 24.5M
2023-03-10 797.70 811.10 793.90 809.70 11.7M
2023-03-09 781.60 786.50 776.70 782.70 8.0M
2023-03-08 804.70 804.70 791.10 793.40 8.6M
2023-03-07 805.70 806.70 795.50 799.60 9.2M
2023-03-06 806.00 809.00 801.60 803.90 11.0M
2023-03-03 838.00 840.10 821.00 824.40 17.1M
2023-03-02 846.90 855.80 842.80 849.00 10.4M
2023-03-01 856.60 862.00 847.90 849.00 9.7M
2023-02-28 848.50 855.80 844.40 853.90 13.0M
2023-02-27 860.00 862.20 852.20 853.30 10.7M
2023-02-24 872.10 873.10 852.60 854.50 12.1M
2023-02-22 867.00 879.80 863.60 875.00 14.3M
2023-02-21 852.00 860.70 849.10 853.20 11.7M
2023-02-20 852.00 856.40 849.60 850.20 7.7M
2023-02-17 853.30 853.50 844.90 850.80 11.1M
2023-02-16 844.10 846.30 838.20 838.80 8.9M
2023-02-15 840.10 855.50 838.80 852.80 9.3M
2023-02-14 842.20 849.40 840.40 845.60 5.6M
2023-02-13 849.70 866.90 848.80 857.20 11.8M
2023-02-10 846.60 846.60 833.90 842.30 10.8M
2023-02-09 856.00 857.70 844.30 846.70 6.9M
2023-02-08 844.60 855.40 842.70 846.90 8.6M
2023-02-07 838.10 843.00 833.80 841.60 7.1M
2023-02-06 835.40 843.30 832.50 841.40 9.8M
2023-02-03 854.70 855.30 845.70 852.00 11.5M
2023-02-02 853.90 863.30 853.60 858.60 6.6M
2023-02-01 853.40 864.20 850.40 862.60 7.4M
2023-01-31 856.10 865.20 853.60 864.80 6.6M
2023-01-30 861.00 864.00 854.00 859.30 8.4M
2023-01-27 858.00 864.40 855.90 860.00 4.7M
2023-01-26 857.70 867.30 852.90 863.10 7.9M
2023-01-25 872.10 873.50 855.00 860.90 9.5M
2023-01-24 868.90 872.40 860.60 865.60 11.0M
2023-01-23 896.60 900.60 890.50 891.70 8.9M
2023-01-20 932.20 934.50 916.70 917.00 6.4M
2023-01-19 921.70 930.20 914.40 927.50 7.1M
2023-01-18 940.80 943.40 898.60 900.90 11.4M
2023-01-17 966.30 968.20 944.80 948.70 8.3M
2023-01-16 969.50 979.40 964.20 973.30 10.0M
2023-01-13 940.50 953.70 932.60 952.90 12.2M
2023-01-12 924.40 933.70 921.90 927.70 8.2M
2023-01-11 935.50 936.10 926.30 928.60 8.3M
2023-01-10 941.50 951.50 937.40 948.30 9.7M
2023-01-06 981.00 981.40 959.10 963.60 9.8M
2023-01-05 971.90 980.70 964.80 974.30 11.8M
2023-01-04 980.20 987.10 975.70 983.60 12.4M