日経平均ベア２倍上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 2,883 | 2,970 | 2,880 | 2,963 | +114 | +4% | 2,357,340 |
| 2019/03/07 | 2,846 | 2,859 | 2,841 | 2,849 | +42 | +1.5% | 933,620 |
| 2019/03/06 | 2,791 | 2,821 | 2,785 | 2,807 | +26 | +0.9% | 624,450 |
| 2019/03/05 | 2,781 | 2,794 | 2,759 | 2,781 | +30 | +1.1% | 873,920 |
| 2019/03/04 | 2,759 | 2,773 | 2,743 | 2,751 | -58 | -2.1% | 941,650 |
| 2019/03/01 | 2,843 | 2,843 | 2,800 | 2,809 | -65 | -2.3% | 1,138,520 |
| 2019/02/28 | 2,830 | 2,875 | 2,827 | 2,874 | +53 | +1.9% | 797,110 |
| 2019/02/27 | 2,840 | 2,841 | 2,819 | 2,821 | -37 | -1.3% | 556,590 |
| 2019/02/26 | 2,827 | 2,865 | 2,811 | 2,858 | +23 | +0.8% | 981,630 |
| 2019/02/25 | 2,828 | 2,844 | 2,818 | 2,835 | -27 | -0.9% | 794,400 |
| 2019/02/22 | 2,880 | 2,885 | 2,856 | 2,862 | +10 | +0.4% | 807,810 |
| 2019/02/21 | 2,871 | 2,894 | 2,830 | 2,852 | -14 | -0.5% | 899,380 |
| 2019/02/20 | 2,884 | 2,896 | 2,847 | 2,866 | -28 | -1% | 980,580 |
| 2019/02/19 | 2,911 | 2,923 | 2,888 | 2,894 | -9 | -0.3% | 673,710 |
| 2019/02/18 | 2,906 | 2,933 | 2,898 | 2,903 | -117 | -3.9% | 1,320,850 |
| 2019/02/15 | 2,992 | 3,030 | 2,985 | 3,020 | +70 | +2.4% | 1,163,020 |
| 2019/02/14 | 2,948 | 2,961 | 2,925 | 2,950 | ±0 | ±0% | 1,075,370 |
| 2019/02/13 | 2,982 | 2,995 | 2,934 | 2,950 | -75 | -2.5% | 1,046,530 |
| 2019/02/12 | 3,160 | 3,165 | 3,025 | 3,025 | -175 | -5.5% | 1,377,420 |
| 2019/02/08 | 3,160 | 3,210 | 3,130 | 3,200 | +120 | +3.9% | 1,387,530 |
| 2019/02/07 | 3,030 | 3,105 | 3,030 | 3,080 | +40 | +1.3% | 834,490 |
| 2019/02/06 | 3,020 | 3,045 | 3,015 | 3,040 | -10 | -0.3% | 632,540 |
| 2019/02/05 | 3,015 | 3,055 | 3,010 | 3,050 | +15 | +0.5% | 806,370 |
| 2019/02/04 | 3,055 | 3,060 | 3,030 | 3,035 | -35 | -1.1% | 758,980 |
| 2019/02/01 | 3,065 | 3,080 | 3,020 | 3,070 | +5 | +0.2% | 1,522,000 |
| 2019/01/31 | 3,050 | 3,100 | 3,040 | 3,065 | -70 | -2.2% | 1,484,930 |
| 2019/01/30 | 3,090 | 3,145 | 3,090 | 3,135 | +25 | +0.8% | 689,170 |
| 2019/01/29 | 3,140 | 3,180 | 3,095 | 3,110 | -5 | -0.2% | 998,670 |
| 2019/01/28 | 3,070 | 3,120 | 3,070 | 3,115 | +50 | +1.6% | 904,080 |
| 2019/01/25 | 3,120 | 3,125 | 3,050 | 3,065 | -60 | -1.9% | 1,130,850 |
| 2019/01/24 | 3,145 | 3,160 | 3,115 | 3,125 | ±0 | ±0% | 855,030 |
| 2019/01/23 | 3,165 | 3,170 | 3,095 | 3,125 | ±0 | ±0% | 1,399,780 |
| 2019/01/22 | 3,070 | 3,140 | 3,060 | 3,125 | +30 | +1% | 1,065,350 |
| 2019/01/21 | 3,045 | 3,105 | 3,035 | 3,095 | -10 | -0.3% | 1,149,170 |
| 2019/01/18 | 3,165 | 3,170 | 3,100 | 3,105 | -85 | -2.7% | 1,434,470 |
| 2019/01/17 | 3,145 | 3,210 | 3,135 | 3,190 | +15 | +0.5% | 730,060 |
| 2019/01/16 | 3,135 | 3,215 | 3,135 | 3,175 | +30 | +1% | 930,980 |
| 2019/01/15 | 3,250 | 3,260 | 3,135 | 3,145 | -55 | -1.7% | 1,255,490 |
| 2019/01/11 | 3,220 | 3,225 | 3,195 | 3,200 | -70 | -2.1% | 1,301,950 |
| 2019/01/10 | 3,235 | 3,290 | 3,210 | 3,270 | +85 | +2.7% | 1,450,620 |
| 2019/01/09 | 3,205 | 3,220 | 3,160 | 3,185 | -65 | -2% | 1,124,030 |
| 2019/01/08 | 3,265 | 3,290 | 3,210 | 3,250 | -70 | -2.1% | 1,434,400 |
| 2019/01/07 | 3,270 | 3,325 | 3,235 | 3,320 | -180 | -5.1% | 1,756,050 |
| 2019/01/04 | 3,550 | 3,595 | 3,495 | 3,500 | +145 | +4.3% | 2,105,900 |
| 2018/12/28 | 3,350 | 3,380 | 3,320 | 3,355 | +35 | +1.1% | 1,341,090 |
| 2018/12/27 | 3,320 | 3,405 | 3,265 | 3,320 | -280 | -7.8% | 2,724,100 |
| 2018/12/26 | 3,555 | 3,750 | 3,515 | 3,600 | -90 | -2.4% | 1,706,970 |
| 2018/12/25 | 3,600 | 3,695 | 3,580 | 3,690 | +345 | +10.3% | 3,015,460 |
| 2018/12/21 | 3,310 | 3,400 | 3,290 | 3,345 | +65 | +2% | 2,389,900 |
| 2018/12/20 | 3,170 | 3,315 | 3,135 | 3,280 | +180 | +5.8% | 2,305,050 |
1501～
1550
件表示中 / 2559件
類似銘柄と比較する
現在ご覧いただいている「日経ベア２」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
