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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 2018/12/19 | 3,070 | 3,135 | 3,045 | 3,100 | +40 | +1.3% | 1,688,750 |
| 2018/12/18 | 3,035 | 3,070 | 3,005 | 3,060 | +105 | +3.6% | 1,293,600 |
| 2018/12/17 | 2,992 | 2,998 | 2,943 | 2,955 | -43 | -1.4% | 1,528,570 |
| 2018/12/14 | 2,915 | 3,005 | 2,896 | 2,998 | +118 | +4.1% | 1,929,400 |
| 2018/12/13 | 2,895 | 2,915 | 2,865 | 2,880 | -56 | -1.9% | 1,119,890 |
| 2018/12/12 | 3,010 | 3,025 | 2,931 | 2,936 | -139 | -4.5% | 2,001,210 |
| 2018/12/11 | 3,035 | 3,100 | 3,035 | 3,075 | +20 | +0.7% | 1,394,390 |
| 2018/12/10 | 3,045 | 3,070 | 3,030 | 3,055 | +122 | +4.2% | 1,260,450 |
| 2018/12/07 | 2,937 | 2,978 | 2,914 | 2,933 | -49 | -1.6% | 1,848,920 |
| 2018/12/06 | 2,907 | 3,030 | 2,899 | 2,982 | +108 | +3.8% | 2,719,360 |
| 2018/12/05 | 2,919 | 2,924 | 2,855 | 2,874 | +38 | +1.3% | 3,236,150 |
| 2018/12/04 | 2,717 | 2,840 | 2,709 | 2,836 | +126 | +4.6% | 2,227,240 |
| 2018/12/03 | 2,696 | 2,720 | 2,681 | 2,710 | -56 | -2% | 1,464,710 |
| 2018/11/30 | 2,784 | 2,797 | 2,764 | 2,766 | -26 | -0.9% | 1,129,830 |
| 2018/11/29 | 2,761 | 2,795 | 2,746 | 2,792 | -16 | -0.6% | 1,080,060 |
| 2018/11/28 | 2,838 | 2,846 | 2,803 | 2,808 | -58 | -2% | 1,262,840 |
| 2018/11/27 | 2,865 | 2,906 | 2,857 | 2,866 | -40 | -1.4% | 1,454,560 |
| 2018/11/26 | 2,949 | 2,955 | 2,902 | 2,906 | -45 | -1.5% | 1,206,340 |
| 2018/11/22 | 2,967 | 2,999 | 2,941 | 2,951 | -37 | -1.2% | 1,737,940 |
| 2018/11/21 | 3,060 | 3,070 | 2,978 | 2,988 | +17 | +0.6% | 1,373,990 |
| 2018/11/20 | 2,980 | 2,986 | 2,943 | 2,971 | +61 | +2.1% | 1,494,480 |
| 2018/11/19 | 2,950 | 2,951 | 2,901 | 2,910 | -37 | -1.3% | 1,219,390 |
| 2018/11/16 | 2,907 | 2,953 | 2,896 | 2,947 | +31 | +1.1% | 1,748,450 |
1601～
1650
件表示中 / 2636件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
