シンプレクス・アセット・マネジメント株式会社 日経平均ベア２倍上場投信
1360その他/その他/Nikkei225 Bear -2x ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 121.9 | 123.2 | 118.6 | 119.9 | +3.0 | +2.57% | 161,871,530 |
| 2026-03-12 | 117.9 | 119.8 | 115.8 | 116.9 | +2.1 | +1.83% | 137,983,910 |
| 2026-03-11 | 114.3 | 115.3 | 111.5 | 114.8 | -3.5 | -2.96% | 128,008,100 |
| 2026-03-10 | 118.1 | 121.5 | 115.8 | 118.3 | -7.2 | -5.74% | 154,496,810 |
| 2026-03-09 | 127.2 | 131.0 | 124.6 | 125.5 | +11.9 | +10.48% | 257,506,010 |
| 2026-03-06 | 118.1 | 118.4 | 113.4 | 113.6 | -1.6 | -1.39% | 179,661,640 |
| 2026-03-05 | 111.4 | 116.8 | 109.2 | 115.2 | -4.7 | -3.92% | 246,199,250 |
| 2026-03-04 | 116.8 | 122.2 | 113.9 | 119.9 | +8.1 | +7.25% | 326,894,110 |
| 2026-03-03 | 106.3 | 112.3 | 105.8 | 111.8 | +6.5 | +6.17% | 137,182,160 |
| 2026-03-02 | 107.1 | 107.9 | 104.0 | 105.3 | +2.9 | +2.83% | 143,580,340 |
| 2026-02-27 | 104.0 | 104.9 | 102.1 | 102.4 | -0.3 | -0.29% | 106,380,500 |
| 2026-02-26 | 100.9 | 103.4 | 100.7 | 102.7 | -0.6 | -0.58% | 141,163,170 |
| 2026-02-25 | 106.0 | 106.7 | 102.3 | 103.3 | -5.1 | -4.70% | 160,982,070 |
| 2026-02-24 | 110.7 | 110.8 | 107.9 | 108.4 | -1.6 | -1.45% | 93,460,370 |
| 2026-02-20 | 109.2 | 110.6 | 109.2 | 110.0 | +2.3 | +2.14% | 99,010,340 |
| 2026-02-19 | 107.8 | 108.2 | 106.9 | 107.7 | -1.1 | -1.01% | 58,487,520 |
| 2026-02-18 | 110.2 | 110.5 | 108.0 | 108.8 | -2.7 | -2.42% | 70,432,440 |
| 2026-02-17 | 110.1 | 112.9 | 110.0 | 111.5 | +1.4 | +1.27% | 69,351,460 |
| 2026-02-16 | 107.9 | 110.5 | 107.7 | 110.1 | +0.5 | +0.46% | 81,913,120 |
| 2026-02-13 | 109.9 | 110.9 | 108.2 | 109.6 | +2.7 | +2.53% | 104,831,370 |
| 2026-02-12 | 106.3 | 107.5 | 105.7 | 106.9 | -0.2 | -0.19% | 88,391,150 |
| 2026-02-10 | 109.5 | 109.5 | 105.8 | 107.1 | -4.8 | -4.29% | 114,304,470 |
| 2026-02-09 | 108.3 | 112.2 | 107.3 | 111.9 | -9.6 | -7.90% | 191,342,130 |
| 2026-02-06 | 125.6 | 127.4 | 121.4 | 121.5 | -1.7 | -1.38% | 92,662,520 |
| 2026-02-05 | 121.4 | 124.2 | 120.5 | 123.2 | +2.1 | +1.73% | 81,138,890 |
| 2026-02-04 | 122.1 | 122.8 | 120.6 | 121.1 | +1.8 | +1.51% | 61,361,900 |
| 2026-02-03 | 123.3 | 124.0 | 119.0 | 119.3 | -10.2 | -7.88% | 117,765,990 |
| 2026-02-02 | 125.2 | 129.6 | 122.1 | 129.5 | +3.0 | +2.37% | 112,957,360 |
| 2026-01-30 | 126.7 | 128.3 | 125.2 | 126.5 | +0.3 | +0.24% | 109,262,670 |
| 2026-01-29 | 123.2 | 127.5 | 123.1 | 126.2 | -0.1 | -0.08% | 111,961,520 |
| 2026-01-28 | 128.2 | 129.1 | 125.6 | 126.3 | -0.2 | -0.16% | 90,177,090 |
| 2026-01-27 | 128.5 | 129.9 | 126.4 | 126.5 | -2.1 | -1.63% | 70,268,540 |
| 2026-01-26 | 129.3 | 129.7 | 127.5 | 128.6 | +4.4 | +3.54% | 89,653,600 |
| 2026-01-23 | 123.6 | 125.3 | 123.2 | 124.2 | -0.8 | -0.64% | 63,201,190 |
| 2026-01-22 | 125.1 | 126.9 | 123.7 | 125.0 | -4.4 | -3.40% | 88,259,500 |
| 2026-01-21 | 133.3 | 133.4 | 129.0 | 129.4 | +1.1 | +0.86% | 92,328,200 |
| 2026-01-20 | 126.4 | 128.9 | 126.3 | 128.3 | +2.8 | +2.23% | 58,867,360 |
| 2026-01-19 | 126.6 | 127.9 | 125.5 | 125.5 | +1.7 | +1.37% | 112,463,750 |
| 2026-01-16 | 123.3 | 124.9 | 123.1 | 123.8 | +0.8 | +0.65% | 72,849,220 |
| 2026-01-15 | 123.7 | 124.9 | 122.9 | 123.0 | +1.2 | +0.99% | 86,922,350 |
| 2026-01-14 | 123.9 | 124.6 | 121.4 | 121.8 | -4.1 | -3.26% | 158,612,790 |
| 2026-01-13 | 124.3 | 126.4 | 124.1 | 125.9 | -8.4 | -6.25% | 157,430,550 |
| 2026-01-09 | 136.9 | 137.5 | 134.0 | 134.3 | -4.3 | -3.10% | 68,325,070 |
| 2026-01-08 | 135.3 | 139.0 | 134.7 | 138.6 | +4.4 | +3.28% | 68,632,430 |
| 2026-01-07 | 133.0 | 134.8 | 131.9 | 134.2 | +2.6 | +1.98% | 79,772,740 |
| 2026-01-06 | 133.0 | 134.0 | 131.4 | 131.6 | -3.4 | -2.52% | 83,271,350 |
| 2026-01-05 | 138.6 | 138.6 | 133.8 | 135.0 | -8.4 | -5.86% | 143,465,760 |
| 2025-12-30 | 143.7 | 144.2 | 142.3 | 143.4 | +0.6 | +0.42% | 54,662,630 |
| 2025-12-29 | 141.3 | 143.5 | 141.1 | 142.8 | +1.4 | +0.99% | 79,180,370 |
| 2025-12-26 | 142.7 | 142.8 | 140.2 | 141.4 | -2.1 | -1.46% | 97,424,570 |
| 2025-12-25 | 142.9 | 144.0 | 142.8 | 143.5 | 0.0 | 0.00% | 27,108,450 |
| 2025-12-24 | 142.6 | 143.8 | 142.0 | 143.5 | +0.2 | +0.14% | 42,291,810 |
| 2025-12-23 | 143.1 | 144.2 | 142.5 | 143.3 | 0.0 | 0.00% | 49,438,460 |
| 2025-12-22 | 143.0 | 144.4 | 142.2 | 143.3 | -5.2 | -3.50% | 64,631,730 |
| 2025-12-19 | 149.3 | 150.3 | 147.0 | 148.5 | -3.1 | -2.04% | 51,963,510 |
| 2025-12-18 | 152.9 | 154.0 | 150.8 | 151.6 | +3.2 | +2.16% | 67,594,480 |
| 2025-12-17 | 148.7 | 151.3 | 148.3 | 148.4 | -0.7 | -0.47% | 65,036,150 |
| 2025-12-16 | 145.9 | 149.7 | 145.8 | 149.1 | +4.5 | +3.11% | 65,711,820 |
| 2025-12-15 | 145.7 | 146.1 | 143.8 | 144.6 | +3.3 | +2.34% | 53,863,300 |
| 2025-12-12 | 142.1 | 143.4 | 139.5 | 141.3 | -4.0 | -2.75% | 97,807,200 |
| 2025-12-11 | 141.5 | 146.4 | 141.4 | 145.3 | +2.5 | +1.75% | 75,096,470 |
| 2025-12-10 | 141.0 | 144.1 | 139.7 | 142.8 | +0.3 | +0.21% | 62,107,060 |
| 2025-12-09 | 142.5 | 143.7 | 141.5 | 142.5 | -0.4 | -0.28% | 43,405,690 |
| 2025-12-08 | 141.9 | 144.9 | 141.9 | 142.9 | -0.3 | -0.21% | 45,749,710 |
| 2025-12-05 | 143.3 | 144.8 | 142.8 | 143.2 | +2.7 | +1.92% | 61,920,750 |
| 2025-12-04 | 146.9 | 147.0 | 140.4 | 140.5 | -6.5 | -4.42% | 73,435,540 |
| 2025-12-03 | 148.7 | 148.8 | 145.4 | 147.0 | -3.6 | -2.39% | 59,383,780 |
| 2025-12-02 | 149.0 | 150.9 | 148.5 | 150.6 | +0.2 | +0.13% | 50,435,170 |
| 2025-12-01 | 144.7 | 151.2 | 144.4 | 150.4 | +5.2 | +3.58% | 82,255,260 |
| 2025-11-28 | 145.3 | 146.6 | 145.0 | 145.2 | -0.5 | -0.34% | 44,734,110 |
| 2025-11-27 | 146.9 | 146.9 | 144.6 | 145.7 | -3.5 | -2.35% | 57,136,160 |
| 2025-11-26 | 152.6 | 153.1 | 148.0 | 149.2 | -5.8 | -3.74% | 78,096,640 |
| 2025-11-25 | 149.7 | 155.9 | 149.7 | 155.0 | +0.3 | +0.19% | 78,415,620 |
| 2025-11-21 | 155.6 | 156.6 | 152.7 | 154.7 | +6.7 | +4.53% | 105,725,690 |
| 2025-11-20 | 144.0 | 149.2 | 143.1 | 148.0 | -8.0 | -5.13% | 155,905,860 |
| 2025-11-19 | 154.5 | 158.3 | 152.8 | 156.0 | +1.2 | +0.78% | 151,103,170 |
| 2025-11-18 | 149.4 | 155.7 | 148.2 | 154.8 | +9.0 | +6.17% | 119,612,570 |
| 2025-11-17 | 146.8 | 148.7 | 145.6 | 145.8 | +0.2 | +0.14% | 114,444,040 |
| 2025-11-14 | 147.0 | 147.0 | 143.7 | 145.6 | +4.8 | +3.41% | 86,416,870 |
| 2025-11-13 | 142.5 | 142.5 | 140.4 | 140.8 | -1.0 | -0.71% | 48,551,800 |
| 2025-11-12 | 143.4 | 144.7 | 141.8 | 141.8 | -1.4 | -0.98% | 90,253,580 |
| 2025-11-11 | 140.0 | 144.6 | 139.4 | 143.2 | +0.6 | +0.42% | 61,692,010 |
| 2025-11-10 | 143.3 | 145.5 | 142.4 | 142.6 | -3.6 | -2.46% | 78,285,260 |
| 2025-11-07 | 147.7 | 150.0 | 145.6 | 146.2 | +2.7 | +1.88% | 129,812,770 |
| 2025-11-06 | 141.5 | 144.7 | 140.7 | 143.5 | -3.0 | -2.05% | 119,428,140 |
| 2025-11-05 | 144.8 | 152.8 | 144.5 | 146.5 | +7.3 | +5.24% | 279,046,080 |
| 2025-11-04 | 135.0 | 139.2 | 133.9 | 139.2 | +4.2 | +3.11% | 164,378,690 |
| 2025-10-31 | 138.7 | 139.0 | 135.0 | 135.0 | -6.1 | -4.32% | 140,250,130 |
| 2025-10-30 | 142.1 | 142.9 | 139.2 | 141.1 | +0.5 | +0.36% | 138,558,520 |
| 2025-10-29 | 144.6 | 145.0 | 140.1 | 140.6 | -6.8 | -4.61% | 107,594,860 |
| 2025-10-28 | 146.7 | 148.1 | 146.0 | 147.4 | +1.8 | +1.24% | 78,182,580 |
| 2025-10-27 | 148.7 | 149.2 | 145.5 | 145.6 | -12.1 | -7.67% | 109,163,770 |
| 2025-10-23 | 157.4 | 159.1 | 156.7 | 157.7 | +4.3 | +2.80% | 65,346,670 |
| 2025-10-22 | 153.8 | 157.6 | 152.4 | 153.4 | -0.2 | -0.13% | 106,793,330 |
| 2025-10-21 | 150.5 | 154.5 | 149.4 | 153.6 | -0.7 | -0.45% | 145,900,160 |
| 2025-10-20 | 159.6 | 160.5 | 154.3 | 154.3 | -11.5 | -6.94% | 95,468,690 |
| 2025-10-17 | 164.4 | 166.1 | 161.7 | 165.8 | +5.1 | +3.17% | 69,499,850 |
| 2025-10-16 | 161.7 | 163.2 | 160.5 | 160.7 | -4.1 | -2.49% | 62,932,290 |
| 2025-10-15 | 169.8 | 170.5 | 164.2 | 164.8 | -6.3 | -3.68% | 77,225,290 |
| 2025-10-14 | 167.7 | 173.2 | 163.9 | 171.1 | +8.4 | +5.16% | 167,142,080 |
| 2025-10-10 | 159.2 | 163.5 | 159.1 | 162.7 | +3.2 | +2.01% | 83,880,780 |
| 2025-10-09 | 162.4 | 163.3 | 159.4 | 159.5 | -5.7 | -3.45% | 91,438,110 |
| 2025-10-08 | 164.4 | 165.4 | 162.3 | 165.2 | +1.3 | +0.79% | 85,186,950 |
| 2025-10-07 | 161.0 | 164.2 | 160.0 | 163.9 | 0.0 | 0.00% | 103,591,660 |
| 2025-10-06 | 168.1 | 169.3 | 162.5 | 163.9 | -17.4 | -9.60% | 184,552,930 |
| 2025-10-03 | 187.0 | 187.2 | 181.2 | 181.3 | -6.8 | -3.62% | 87,064,750 |
| 2025-10-02 | 188.5 | 190.7 | 186.6 | 188.1 | -3.2 | -1.67% | 74,771,150 |
| 2025-10-01 | 189.8 | 193.3 | 188.8 | 191.3 | +2.8 | +1.49% | 101,478,680 |
| 2025-09-30 | 187.4 | 190.2 | 186.9 | 188.5 | +0.6 | +0.32% | 59,584,240 |
| 2025-09-29 | 186.5 | 189.0 | 186.4 | 187.9 | +0.7 | +0.37% | 64,973,940 |
| 2025-09-26 | 185.2 | 187.3 | 184.3 | 187.2 | +3.1 | +1.68% | 86,239,530 |
| 2025-09-25 | 185.2 | 186.3 | 183.7 | 184.1 | -0.9 | -0.49% | 63,516,410 |
| 2025-09-24 | 186.7 | 188.6 | 184.8 | 185.0 | -1.2 | -0.64% | 70,777,430 |
| 2025-09-22 | 188.3 | 188.6 | 184.0 | 186.2 | -4.0 | -2.10% | 75,345,970 |
| 2025-09-19 | 183.7 | 194.9 | 183.3 | 190.2 | +2.4 | +1.28% | 170,997,680 |
| 2025-09-18 | 191.0 | 192.3 | 186.3 | 187.8 | -4.4 | -2.29% | 116,975,520 |
| 2025-09-17 | 192.7 | 194.2 | 190.5 | 192.2 | +0.4 | +0.21% | 88,600,010 |
| 2025-09-16 | 191.1 | 194.1 | 190.2 | 191.8 | -1.1 | -0.57% | 73,936,430 |
| 2025-09-12 | 191.7 | 194.7 | 191.2 | 192.9 | -3.1 | -1.58% | 67,417,490 |
| 2025-09-11 | 200.1 | 200.9 | 196.0 | 196.0 | — | — | 118,088,020 |
直近120営業日分を表示