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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 3,150 | 3,180 | 3,120 | 3,125 | +50 | +1.6% | 1,527,830 |
| 2017/11/09 | 3,040 | 3,175 | 2,941 | 3,075 | +5 | +0.2% | 4,274,190 |
| 2017/11/08 | 3,090 | 3,110 | 3,065 | 3,070 | +15 | +0.5% | 814,640 |
| 2017/11/07 | 3,180 | 3,185 | 3,055 | 3,055 | -115 | -3.6% | 1,746,460 |
| 2017/11/06 | 3,150 | 3,210 | 3,140 | 3,170 | -5 | -0.2% | 1,405,380 |
| 2017/11/02 | 3,185 | 3,215 | 3,175 | 3,175 | -30 | -0.9% | 1,199,520 |
| 2017/11/01 | 3,285 | 3,285 | 3,195 | 3,205 | -130 | -3.9% | 1,493,550 |
| 2017/10/31 | 3,375 | 3,390 | 3,330 | 3,335 | ±0 | ±0% | 840,220 |
| 2017/10/30 | 3,320 | 3,360 | 3,310 | 3,335 | +5 | +0.2% | 645,220 |
| 2017/10/27 | 3,385 | 3,395 | 3,330 | 3,330 | -95 | -2.8% | 1,131,410 |
| 2017/10/26 | 3,430 | 3,435 | 3,405 | 3,425 | ±0 | ±0% | 704,950 |
| 2017/10/25 | 3,365 | 3,455 | 3,360 | 3,425 | +30 | +0.9% | 1,444,390 |
| 2017/10/24 | 3,450 | 3,455 | 3,395 | 3,395 | -40 | -1.2% | 967,410 |
| 2017/10/23 | 3,435 | 3,465 | 3,425 | 3,435 | -80 | -2.3% | 1,380,100 |
| 2017/10/20 | 3,540 | 3,550 | 3,500 | 3,515 | -5 | -0.1% | 865,370 |
| 2017/10/19 | 3,510 | 3,545 | 3,500 | 3,520 | -25 | -0.7% | 1,005,140 |
| 2017/10/18 | 3,540 | 3,565 | 3,530 | 3,545 | -10 | -0.3% | 771,170 |
| 2017/10/17 | 3,550 | 3,595 | 3,535 | 3,555 | -30 | -0.8% | 910,810 |
| 2017/10/16 | 3,595 | 3,600 | 3,550 | 3,585 | -35 | -1% | 812,350 |
| 2017/10/13 | 3,695 | 3,700 | 3,595 | 3,620 | -70 | -1.9% | 1,172,990 |
| 2017/10/12 | 3,685 | 3,705 | 3,675 | 3,690 | -25 | -0.7% | 685,090 |
| 2017/10/11 | 3,745 | 3,750 | 3,705 | 3,715 | -25 | -0.7% | 619,810 |
| 2017/10/10 | 3,795 | 3,795 | 3,735 | 3,740 | -40 | -1.1% | 762,920 |
| 2017/10/06 | 3,780 | 3,795 | 3,775 | 3,780 | -30 | -0.8% | 443,230 |
| 2017/10/05 | 3,805 | 3,820 | 3,795 | 3,810 | ±0 | ±0% | 377,590 |
| 2017/10/04 | 3,800 | 3,825 | 3,785 | 3,810 | -5 | -0.1% | 793,120 |
| 2017/10/03 | 3,870 | 3,885 | 3,805 | 3,815 | -85 | -2.2% | 1,024,610 |
| 2017/10/02 | 3,900 | 3,915 | 3,895 | 3,900 | -20 | -0.5% | 318,650 |
| 2017/09/29 | 3,925 | 3,945 | 3,910 | 3,920 | +5 | +0.1% | 580,380 |
| 2017/09/28 | 3,900 | 3,940 | 3,895 | 3,915 | -35 | -0.9% | 764,570 |
| 2017/09/27 | 3,950 | 3,970 | 3,945 | 3,950 | -35 | -0.9% | 457,310 |
| 2017/09/26 | 3,965 | 3,990 | 3,955 | 3,985 | +30 | +0.8% | 521,470 |
| 2017/09/25 | 3,940 | 3,965 | 3,930 | 3,955 | -30 | -0.8% | 460,980 |
| 2017/09/22 | 3,955 | 4,010 | 3,945 | 3,985 | +15 | +0.4% | 1,000,910 |
| 2017/09/21 | 3,920 | 3,980 | 3,915 | 3,970 | -10 | -0.3% | 897,090 |
| 2017/09/20 | 3,995 | 4,005 | 3,975 | 3,980 | -10 | -0.3% | 554,420 |
| 2017/09/19 | 4,055 | 4,065 | 3,985 | 3,990 | -165 | -4% | 1,680,100 |
| 2017/09/15 | 4,215 | 4,215 | 4,145 | 4,155 | -50 | -1.2% | 842,710 |
| 2017/09/14 | 4,175 | 4,210 | 4,155 | 4,205 | +25 | +0.6% | 530,340 |
| 2017/09/13 | 4,170 | 4,190 | 4,165 | 4,180 | -35 | -0.8% | 565,560 |
| 2017/09/12 | 4,240 | 4,250 | 4,210 | 4,215 | -105 | -2.4% | 733,690 |
| 2017/09/11 | 4,360 | 4,370 | 4,310 | 4,320 | -125 | -2.8% | 824,660 |
| 2017/09/08 | 4,415 | 4,465 | 4,410 | 4,445 | +50 | +1.1% | 980,030 |
| 2017/09/07 | 4,370 | 4,405 | 4,350 | 4,395 | -15 | -0.3% | 942,690 |
| 2017/09/06 | 4,440 | 4,450 | 4,400 | 4,410 | +10 | +0.2% | 952,900 |
| 2017/09/05 | 4,325 | 4,410 | 4,320 | 4,400 | +65 | +1.5% | 1,206,250 |
| 2017/09/04 | 4,300 | 4,350 | 4,290 | 4,335 | +70 | +1.6% | 905,340 |
| 2017/09/01 | 4,245 | 4,295 | 4,245 | 4,265 | -15 | -0.4% | 805,650 |
| 2017/08/31 | 4,310 | 4,315 | 4,265 | 4,280 | -60 | -1.4% | 718,780 |
| 2017/08/30 | 4,355 | 4,375 | 4,330 | 4,340 | -70 | -1.6% | 836,200 |
1901～
1950
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
