シンプレクス・アセット・マネジメント株式会社 日経平均ベア上場投信
1580その他/その他/Nikkei 225 Bear -1x 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 | 1,028.0 | 1,032.0 | 1,013.0 | 1,020.0 | +13.5 | +1.34% | 390,310 |
| 2026-03-12 | 1,011.0 | 1,018.0 | 1,001.5 | 1,006.5 | +8.6 | +0.86% | 558,770 |
| 2026-03-11 | 995.4 | 997.9 | 982.5 | 997.9 | -13.6 | -1.34% | 354,670 |
| 2026-03-10 | 1,010.5 | 1,024.0 | 1,002.0 | 1,011.5 | -29.0 | -2.79% | 425,240 |
| 2026-03-09 | 1,049.5 | 1,064.5 | 1,037.0 | 1,040.5 | +51.3 | +5.19% | 1,392,280 |
| 2026-03-06 | 1,008.0 | 1,009.5 | 988.2 | 989.2 | -7.8 | -0.78% | 716,880 |
| 2026-03-05 | 979.8 | 1,002.0 | 970.6 | 997.0 | -18.0 | -1.77% | 1,200,910 |
| 2026-03-04 | 1,004.5 | 1,026.0 | 990.0 | 1,015.0 | +34.3 | +3.50% | 1,135,600 |
| 2026-03-03 | 956.7 | 982.9 | 953.7 | 980.7 | +28.2 | +2.96% | 712,520 |
| 2026-03-02 | 956.9 | 962.9 | 945.7 | 952.5 | +14.0 | +1.49% | 861,020 |
| 2026-02-27 | 944.6 | 948.7 | 936.5 | 938.5 | -1.0 | -0.11% | 227,690 |
| 2026-02-26 | 930.5 | 941.8 | 930.0 | 939.5 | -2.8 | -0.30% | 252,880 |
| 2026-02-25 | 953.4 | 956.4 | 937.5 | 942.3 | -22.6 | -2.34% | 343,320 |
| 2026-02-24 | 975.2 | 975.2 | 962.3 | 964.9 | -7.6 | -0.78% | 167,200 |
| 2026-02-20 | 967.5 | 974.3 | 967.5 | 972.5 | +11.0 | +1.14% | 643,620 |
| 2026-02-19 | 961.0 | 963.2 | 957.7 | 961.5 | -6.0 | -0.62% | 95,770 |
| 2026-02-18 | 971.7 | 972.3 | 962.9 | 967.5 | -9.5 | -0.97% | 212,450 |
| 2026-02-17 | 970.8 | 984.0 | 970.8 | 977.0 | +6.0 | +0.62% | 223,640 |
| 2026-02-16 | 960.7 | 973.1 | 960.7 | 971.0 | +2.2 | +0.23% | 202,260 |
| 2026-02-13 | 972.4 | 975.0 | 964.0 | 968.8 | +10.3 | +1.07% | 590,700 |
| 2026-02-12 | 956.0 | 959.4 | 952.5 | 958.5 | -1.1 | -0.11% | 237,750 |
| 2026-02-10 | 968.5 | 968.5 | 953.4 | 959.6 | -19.5 | -1.99% | 444,610 |
| 2026-02-09 | 963.0 | 980.0 | 961.5 | 979.1 | -40.4 | -3.96% | 1,197,150 |
| 2026-02-06 | 1,038.0 | 1,044.5 | 1,019.5 | 1,019.5 | -7.0 | -0.68% | 214,340 |
| 2026-02-05 | 1,019.0 | 1,031.0 | 1,017.0 | 1,026.5 | +8.5 | +0.83% | 136,280 |
| 2026-02-04 | 1,023.5 | 1,025.5 | 1,016.5 | 1,018.0 | +6.5 | +0.64% | 190,640 |
| 2026-02-03 | 1,025.5 | 1,029.5 | 1,009.5 | 1,011.5 | -39.5 | -3.76% | 269,900 |
| 2026-02-02 | 1,035.0 | 1,052.5 | 1,022.0 | 1,051.0 | +10.0 | +0.96% | 406,790 |
| 2026-01-30 | 1,041.0 | 1,047.0 | 1,035.0 | 1,041.0 | +2.0 | +0.19% | 121,530 |
| 2026-01-29 | 1,025.0 | 1,044.0 | 1,024.5 | 1,039.0 | 0.0 | 0.00% | 115,410 |
| 2026-01-28 | 1,047.0 | 1,050.0 | 1,036.5 | 1,039.0 | -2.5 | -0.24% | 199,170 |
| 2026-01-27 | 1,049.0 | 1,053.5 | 1,040.0 | 1,041.5 | -8.0 | -0.76% | 185,450 |
| 2026-01-26 | 1,052.5 | 1,054.0 | 1,044.0 | 1,049.5 | +19.0 | +1.84% | 330,750 |
| 2026-01-23 | 1,027.5 | 1,035.0 | 1,027.0 | 1,030.5 | -3.5 | -0.34% | 149,460 |
| 2026-01-22 | 1,034.0 | 1,040.5 | 1,028.5 | 1,034.0 | -17.5 | -1.66% | 136,670 |
| 2026-01-21 | 1,067.5 | 1,067.5 | 1,050.0 | 1,051.5 | +4.0 | +0.38% | 437,050 |
| 2026-01-20 | 1,039.0 | 1,049.5 | 1,039.0 | 1,047.5 | +11.5 | +1.11% | 155,770 |
| 2026-01-19 | 1,039.5 | 1,045.0 | 1,035.5 | 1,036.0 | +7.0 | +0.68% | 233,190 |
| 2026-01-16 | 1,025.5 | 1,033.0 | 1,025.5 | 1,029.0 | +4.0 | +0.39% | 173,760 |
| 2026-01-15 | 1,029.0 | 1,032.5 | 1,025.0 | 1,025.0 | +4.0 | +0.39% | 273,750 |
| 2026-01-14 | 1,029.5 | 1,030.0 | 1,018.5 | 1,021.0 | -14.5 | -1.40% | 431,550 |
| 2026-01-13 | 1,029.0 | 1,038.5 | 1,029.0 | 1,035.5 | -36.0 | -3.36% | 413,820 |
| 2026-01-09 | 1,079.5 | 1,082.5 | 1,069.5 | 1,071.5 | -15.5 | -1.43% | 156,840 |
| 2026-01-08 | 1,073.5 | 1,088.5 | 1,072.5 | 1,087.0 | +17.5 | +1.64% | 292,090 |
| 2026-01-07 | 1,064.5 | 1,072.5 | 1,060.5 | 1,069.5 | +10.0 | +0.94% | 161,640 |
| 2026-01-06 | 1,065.0 | 1,068.0 | 1,058.5 | 1,059.5 | -13.0 | -1.21% | 220,300 |
| 2026-01-05 | 1,085.5 | 1,085.5 | 1,068.5 | 1,072.5 | -33.0 | -2.99% | 274,880 |
| 2025-12-30 | 1,107.0 | 1,109.0 | 1,101.5 | 1,105.5 | +3.5 | +0.32% | 193,930 |
| 2025-12-29 | 1,097.0 | 1,105.0 | 1,097.0 | 1,102.0 | +4.5 | +0.41% | 207,880 |
| 2025-12-26 | 1,103.5 | 1,103.5 | 1,093.5 | 1,097.5 | -7.5 | -0.68% | 224,530 |
| 2025-12-25 | 1,103.5 | 1,107.5 | 1,103.5 | 1,105.0 | -0.5 | -0.05% | 124,520 |
| 2025-12-24 | 1,102.0 | 1,107.0 | 1,100.0 | 1,105.5 | -0.5 | -0.05% | 129,080 |
| 2025-12-23 | 1,105.0 | 1,108.5 | 1,101.5 | 1,106.0 | +1.0 | +0.09% | 70,130 |
| 2025-12-22 | 1,102.5 | 1,109.0 | 1,101.0 | 1,105.0 | -19.5 | -1.73% | 145,080 |
| 2025-12-19 | 1,129.0 | 1,131.0 | 1,120.0 | 1,124.5 | -12.0 | -1.06% | 217,910 |
| 2025-12-18 | 1,142.0 | 1,145.5 | 1,133.5 | 1,136.5 | +12.0 | +1.07% | 229,420 |
| 2025-12-17 | 1,125.0 | 1,135.0 | 1,124.0 | 1,124.5 | -2.0 | -0.18% | 134,120 |
| 2025-12-16 | 1,114.0 | 1,128.5 | 1,114.0 | 1,126.5 | +16.5 | +1.49% | 175,510 |
| 2025-12-15 | 1,114.0 | 1,115.5 | 1,107.0 | 1,110.0 | +13.5 | +1.23% | 102,320 |
| 2025-12-12 | 1,099.5 | 1,104.5 | 1,090.0 | 1,096.5 | -16.0 | -1.44% | 105,400 |
| 2025-12-11 | 1,097.0 | 1,117.0 | 1,097.0 | 1,112.5 | +10.5 | +0.95% | 149,550 |
| 2025-12-10 | 1,096.5 | 1,107.0 | 1,091.5 | 1,102.0 | +1.5 | +0.14% | 94,980 |
| 2025-12-09 | 1,102.0 | 1,106.0 | 1,098.0 | 1,100.5 | -2.0 | -0.18% | 143,020 |
| 2025-12-08 | 1,099.0 | 1,110.0 | 1,099.0 | 1,102.5 | -1.5 | -0.14% | 57,630 |
| 2025-12-05 | 1,105.5 | 1,110.0 | 1,104.0 | 1,104.0 | +10.5 | +0.96% | 154,700 |
| 2025-12-04 | 1,118.5 | 1,118.5 | 1,093.5 | 1,093.5 | -24.5 | -2.19% | 241,490 |
| 2025-12-03 | 1,124.5 | 1,125.0 | 1,112.5 | 1,118.0 | -15.0 | -1.32% | 172,980 |
| 2025-12-02 | 1,127.0 | 1,133.0 | 1,124.5 | 1,133.0 | +1.0 | +0.09% | 99,560 |
| 2025-12-01 | 1,110.5 | 1,134.0 | 1,108.5 | 1,132.0 | +21.0 | +1.89% | 244,790 |
| 2025-11-28 | 1,112.5 | 1,116.5 | 1,111.0 | 1,111.0 | -2.5 | -0.22% | 72,970 |
| 2025-11-27 | 1,117.5 | 1,117.5 | 1,109.0 | 1,113.5 | -13.0 | -1.15% | 148,180 |
| 2025-11-26 | 1,140.0 | 1,140.5 | 1,122.0 | 1,126.5 | -22.5 | -1.96% | 196,260 |
| 2025-11-25 | 1,128.0 | 1,150.0 | 1,128.0 | 1,149.0 | 0.0 | 0.00% | 218,810 |
| 2025-11-21 | 1,153.0 | 1,153.5 | 1,140.0 | 1,149.0 | +26.0 | +2.32% | 350,290 |
| 2025-11-20 | 1,109.0 | 1,125.0 | 1,104.0 | 1,123.0 | -29.0 | -2.52% | 668,720 |
| 2025-11-19 | 1,144.5 | 1,159.0 | 1,139.0 | 1,152.0 | +5.0 | +0.44% | 788,400 |
| 2025-11-18 | 1,125.5 | 1,149.5 | 1,121.5 | 1,147.0 | +36.0 | +3.24% | 584,100 |
| 2025-11-17 | 1,115.5 | 1,122.5 | 1,111.0 | 1,111.0 | -1.5 | -0.13% | 138,960 |
| 2025-11-14 | 1,119.5 | 1,119.5 | 1,104.5 | 1,112.5 | +21.0 | +1.92% | 398,360 |
| 2025-11-13 | 1,099.5 | 1,099.5 | 1,091.5 | 1,091.5 | -5.0 | -0.46% | 120,950 |
| 2025-11-12 | 1,103.5 | 1,107.0 | 1,096.5 | 1,096.5 | -6.0 | -0.54% | 235,960 |
| 2025-11-11 | 1,089.0 | 1,107.0 | 1,088.0 | 1,102.5 | +3.5 | +0.32% | 242,350 |
| 2025-11-10 | 1,102.0 | 1,111.0 | 1,099.0 | 1,099.0 | -15.0 | -1.35% | 217,110 |
| 2025-11-07 | 1,119.5 | 1,128.0 | 1,111.5 | 1,114.0 | +10.0 | +0.91% | 470,800 |
| 2025-11-06 | 1,095.0 | 1,108.0 | 1,093.0 | 1,104.0 | -10.0 | -0.90% | 271,610 |
| 2025-11-05 | 1,108.5 | 1,139.5 | 1,107.5 | 1,114.0 | +27.0 | +2.48% | 1,108,530 |
| 2025-11-04 | 1,069.5 | 1,087.0 | 1,065.5 | 1,087.0 | +17.0 | +1.59% | 183,510 |
| 2025-10-31 | 1,085.5 | 1,085.5 | 1,070.0 | 1,070.0 | -24.5 | -2.24% | 517,750 |
| 2025-10-30 | 1,097.5 | 1,101.0 | 1,085.5 | 1,094.5 | +3.5 | +0.32% | 527,500 |
| 2025-10-29 | 1,106.0 | 1,107.0 | 1,089.5 | 1,091.0 | -27.5 | -2.46% | 544,140 |
| 2025-10-28 | 1,115.0 | 1,120.5 | 1,112.0 | 1,118.5 | +7.0 | +0.63% | 428,330 |
| 2025-10-27 | 1,122.5 | 1,123.0 | 1,110.5 | 1,111.5 | -44.0 | -3.81% | 304,260 |
| 2025-10-23 | 1,155.0 | 1,160.0 | 1,152.0 | 1,155.5 | +16.5 | +1.45% | 642,690 |
| 2025-10-22 | 1,142.0 | 1,155.0 | 1,135.5 | 1,139.0 | -1.5 | -0.13% | 435,460 |
| 2025-10-21 | 1,129.0 | 1,143.5 | 1,124.5 | 1,140.5 | -3.5 | -0.31% | 530,230 |
| 2025-10-20 | 1,160.0 | 1,164.5 | 1,143.5 | 1,144.0 | -40.5 | -3.42% | 697,130 |
| 2025-10-17 | 1,180.0 | 1,185.0 | 1,169.5 | 1,184.5 | +20.0 | +1.72% | 408,370 |
| 2025-10-16 | 1,169.0 | 1,174.5 | 1,164.5 | 1,164.5 | -15.0 | -1.27% | 229,320 |
| 2025-10-15 | 1,197.0 | 1,200.0 | 1,178.0 | 1,179.5 | -22.5 | -1.87% | 754,760 |
| 2025-10-14 | 1,193.0 | 1,209.5 | 1,177.0 | 1,202.0 | +29.0 | +2.47% | 572,460 |
| 2025-10-10 | 1,158.5 | 1,175.0 | 1,158.5 | 1,173.0 | +13.5 | +1.16% | 402,450 |
| 2025-10-09 | 1,169.0 | 1,173.5 | 1,159.5 | 1,159.5 | -22.0 | -1.86% | 325,090 |
| 2025-10-08 | 1,178.0 | 1,181.5 | 1,170.5 | 1,181.5 | +5.5 | +0.47% | 596,580 |
| 2025-10-07 | 1,166.5 | 1,177.0 | 1,161.5 | 1,176.0 | -0.5 | -0.04% | 472,380 |
| 2025-10-06 | 1,188.0 | 1,194.0 | 1,170.5 | 1,176.5 | -59.0 | -4.78% | 837,140 |
| 2025-10-03 | 1,254.5 | 1,254.5 | 1,234.5 | 1,235.5 | -21.5 | -1.71% | 499,640 |
| 2025-10-02 | 1,258.5 | 1,265.5 | 1,252.5 | 1,257.0 | -12.5 | -0.98% | 371,160 |
| 2025-10-01 | 1,263.5 | 1,274.5 | 1,261.0 | 1,269.5 | +11.5 | +0.91% | 457,680 |
| 2025-09-30 | 1,256.0 | 1,264.0 | 1,253.5 | 1,258.0 | 0.0 | 0.00% | 504,450 |
| 2025-09-29 | 1,253.0 | 1,260.5 | 1,252.5 | 1,258.0 | +3.0 | +0.24% | 447,790 |
| 2025-09-26 | 1,248.5 | 1,255.0 | 1,245.0 | 1,255.0 | +11.5 | +0.92% | 501,650 |
| 2025-09-25 | 1,248.5 | 1,251.0 | 1,243.0 | 1,243.5 | -3.5 | -0.28% | 217,120 |
| 2025-09-24 | 1,253.0 | 1,259.0 | 1,246.5 | 1,247.0 | -4.0 | -0.32% | 451,990 |
| 2025-09-22 | 1,258.5 | 1,258.5 | 1,244.5 | 1,251.0 | -14.5 | -1.15% | 331,370 |
| 2025-09-19 | 1,242.5 | 1,281.0 | 1,242.0 | 1,265.5 | +8.0 | +0.64% | 1,472,360 |
| 2025-09-18 | 1,266.5 | 1,271.0 | 1,251.5 | 1,257.5 | -13.5 | -1.06% | 498,040 |
| 2025-09-17 | 1,273.0 | 1,277.5 | 1,265.0 | 1,271.0 | +2.5 | +0.20% | 417,730 |
| 2025-09-16 | 1,267.5 | 1,277.5 | 1,264.5 | 1,268.5 | -5.0 | -0.39% | 516,120 |
| 2025-09-12 | 1,269.5 | 1,279.5 | 1,267.0 | 1,273.5 | -11.0 | -0.86% | 705,570 |
| 2025-09-11 | 1,298.5 | 1,298.5 | 1,283.0 | 1,284.5 | — | — | 616,140 |
直近120営業日分を表示