日経平均ベア上場投信（1580）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/17～2026/09/11

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/11	821	821	809	810	+1.89%	238,490	-	+3.18%
09/10	803	807	795	795	-0.25%	218,720	-	+1.27%
09/09	798	798	788	797	+0.5%	144,920	-	+1.66%
09/08	787	793	776	793	+1.67%	453,890	-	+1.02%
09/07	784	786	777	780	-2.01%	245,320	-	-0.76%
09/04	802	806	795	796	-1.49%	465,020	-	+1.14%
09/03	802	813	801	808	0%	439,230	-	+2.41%
09/02	801	808	800	808	+3.06%	703,020	-	+2.15%
09/01	789	791	780	784	+0.26%	396,390	-	-1.01%
08/31	800	803	782	782	0%	894,830	-	-1.39%
08/28	785	786	776	782	-0.26%	477,260	-	-1.51%
08/27	774	789	774	784	+0.26%	110,980	-	-1.26%
08/26	790	794	781	782	-0.76%	77,950	-	-1.51%
08/25	797	803	787	788	-0.51%	318,140	-	-0.88%
08/24	785	793	784	792	+0.76%	157,890	-	-0.5%
08/21	797	797	785	786	+0.26%	326,560	-	-1.13%
08/20	787	791	783	784	-1.38%	387,410	-	-1.38%
08/19	790	797	785	795	+3.11%	533,510	-	+0.13%
08/18	755	771	753	771	+2.39%	268,550	-	-2.9%
08/17	754	760	751	753	-0.66%	226,870	-	-5.04%
08/14	752	760	747	758	-0.39%	487,140	-	-4.53%
08/13	760	762	756	761	-1.17%	215,480	-	-4.28%
08/12	775	779	770	770	-0.9%	187,620	-	-3.27%
08/10	786	787	777	777	-2.14%	354,500	-	-2.26%
08/07	791	804	790	794	+0.13%	150,420	-	0%
08/06	795	801	791	793	+1.02%	546,400	-	0%
08/05	795	796	785	785	-3.68%	421,670	-	-0.76%
08/04	811	829	811	815	-0.49%	531,730	-	+3.16%
08/03	820	831	816	819	+1.24%	344,290	-	+3.93%
07/31	805	815	795	809	-4.03%	648,860	-	+3.06%
07/30	849	852	830	843	-0.71%	1,237,320	-	+7.8%
07/29	832	862	826	849	+1.43%	1,946,150	-	+8.99%
07/28	823	842	823	837	+3.98%	664,930	-	+8%
07/27	800	815	800	805	-0.49%	556,460	-	+4.41%
07/24	800	814	797	809	+2.66%	397,330	-	+5.34%
07/23	786	790	781	788	-0.51%	439,150	-	+2.87%
07/22	775	793	774	792	+0.25%	1,487,710	-	+3.53%
07/21	809	816	790	790	-3.07%	759,370	-	+3.54%
07/17	801	834	799	815	+3.69%	1,777,520	-	+6.96%
07/16	780	789	776	786	+2.75%	967,720	-	+3.15%
07/15	770	774	763	765	-1.29%	225,020	-	+0.13%
07/14	787	792	775	775	-0.9%	743,130	-	+1.17%
07/13	769	787	761	782	+2.22%	751,120	-	+1.82%
07/10	761	767	757	765	-1.16%	345,440	-	-0.65%
07/09	777	778	767	774	-1.28%	1,330,540	-	+0.39%
07/08	783	785	769	784	+1.69%	1,549,060	-	+1.55%
07/07	756	773	752	771	+2.12%	669,870	-	0%
07/06	750	763	748	755	+0.13%	431,160	-	-2.33%
07/03	770	777	754	754	-1.57%	623,270	-	-2.58%
07/02	761	766	753	766	+2.41%	816,930	-	-1.29%
07/01	739	750	731	748	-0.27%	1,004,530	-	-3.98%
06/30	745	759	745	750	-1.06%	1,047,100	-	-3.97%
06/29	755	773	755	758	-0.13%	782,930	-	-3.32%
06/29	（空売り報告）SMBC日興証券 0株（0%）-26.43%義務消失
06/26	743	766	740	759	+4.12%	909,030	-	-3.56%
06/26	（空売り報告）SMBC日興証券 2,700,000株（26.43%）+12.73%
06/25	745	748	727	729	-4.46%	550,730	-	-7.72%
06/25	（空売り報告）SMBC日興証券 1,400,000株（13.7%）再IN
06/24	759	772	753	763	+0.79%	739,600	-	-4.15%
06/23	730	757	728	757	+3.84%	832,500	-	-5.49%
06/22	743	744	726	729	-1.88%	592,450	-	-9.55%
06/19	733	749	733	743	-0.4%	516,510	-	-8.5%
06/18	752	752	742	746	-1.45%	413,860	-	-8.69%
06/17	771	771	755	757	-0.92%	306,280	-	-7.8%
06/16	763	767	757	764	+0.13%	497,600	-	-7.39%
06/15	775	776	760	763	-5.1%	732,270	-	-7.96%
06/12	798	806	792	804	-2.9%	472,130	-	-3.37%
06/11	848	852	825	828	+0.12%	1,473,380	-	-0.72%
06/10	822	833	816	827	+1.72%	608,210	-	-0.96%
06/09	817	832	812	813	-2.28%	479,910	-	-2.98%
06/08	833	838	822	832	+4%	1,745,910	-	-1.19%
06/05	795	808	795	800	+1.27%	373,800	-	-5.33%
06/04	788	796	785	790	+1.41%	336,830	-	-6.84%
06/03	788	790	775	779	-2.5%	473,950	-	-8.68%
06/02	793	813	793	799	+0.38%	318,990	-	-6.88%
06/01	804	804	794	796	-1%	273,290	-	-7.66%
05/29	811	813	802	804	-2.66%	433,900	-	-7.16%
05/28	828	835	819	826	+0.73%	634,150	-	-5.17%
05/27	807	820	803	820	-0.24%	356,130	-	-6.18%
05/26	816	826	816	822	+0.49%	163,330	-	-6.38%
05/25	835	835	816	818	-2.97%	297,990	-	-7.26%
05/22	857	857	842	843	-2.77%	271,800	-	-4.85%
05/21	872	873	861	867	-3.02%	507,270	-	-2.69%
05/20	884	901	884	894	+1.13%	433,370	-	0%
05/19	872	887	870	884	+0.45%	352,140	-	-1.34%
05/18	869	886	867	880	+1.03%	426,180	-	-2.11%
05/15	850	878	847	871	+1.99%	571,090	-	-3.65%
05/14	842	854	840	854	+0.95%	610,440	-	-6.15%
05/13	860	860	846	846	-0.94%	309,200	-	-7.64%
05/13	（IR情報）8:59 ETFの約款変更に関するお知らせ
05/12	853	861	847	854	-0.47%	448,410	-	-7.58%
05/11	845	858	844	858	+0.47%	214,240	-	-7.74%
05/08	858	862	854	854	+0.35%	237,210	-	-8.96%
05/07	867	868	847	851	-5.86%	766,310	-	-9.95%
05/01	901	905	900	904	-0.44%	178,820	-	-5.04%
04/30	907	912	903	908	+1.11%	369,480	-	-5.12%
04/28	891	900	890	898	+1.35%	493,210	-	-6.56%
04/27	894	901	882	886	-1.77%	678,530	-	-8.38%
04/24	905	907	900	902	-0.66%	299,560	-	-7.39%
04/23	896	917	893	908	+0.67%	1,968,900	-	-7.25%
04/22	910	911	900	902	-0.44%	246,940	-	-8.15%
04/21	911	911	901	906	-0.88%	311,610	-	-8.21%
04/20	911	914	908	914	-0.22%	269,400	-	-7.86%
04/17	906	916	905	916	+1.66%	290,080	-	-8.03%

日経平均ベア上場投信（1580）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート