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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 4,435 | 4,450 | 4,405 | 4,410 | +35 | +0.8% | 1,125,750 |
| 2017/08/28 | 4,365 | 4,390 | 4,340 | 4,375 | +5 | +0.1% | 450,330 |
| 2017/08/25 | 4,395 | 4,405 | 4,360 | 4,370 | -45 | -1% | 744,540 |
| 2017/08/24 | 4,420 | 4,420 | 4,385 | 4,415 | +30 | +0.7% | 478,640 |
| 2017/08/23 | 4,335 | 4,400 | 4,330 | 4,385 | -25 | -0.6% | 545,680 |
| 2017/08/22 | 4,410 | 4,420 | 4,385 | 4,410 | +10 | +0.2% | 493,090 |
| 2017/08/21 | 4,360 | 4,420 | 4,355 | 4,400 | +30 | +0.7% | 771,320 |
| 2017/08/18 | 4,370 | 4,390 | 4,335 | 4,370 | +95 | +2.2% | 948,630 |
| 2017/08/17 | 4,270 | 4,280 | 4,255 | 4,275 | +20 | +0.5% | 358,930 |
| 2017/08/16 | 4,250 | 4,260 | 4,235 | 4,255 | +5 | +0.1% | 387,360 |
| 2017/08/15 | 4,280 | 4,285 | 4,215 | 4,250 | -100 | -2.3% | 767,160 |
| 2017/08/14 | 4,330 | 4,365 | 4,320 | 4,350 | +90 | +2.1% | 929,670 |
| 2017/08/10 | 4,230 | 4,280 | 4,205 | 4,260 | ±0 | ±0% | 712,350 |
| 2017/08/09 | 4,180 | 4,295 | 4,175 | 4,260 | +105 | +2.5% | 1,354,400 |
| 2017/08/08 | 4,120 | 4,160 | 4,115 | 4,155 | +35 | +0.8% | 290,760 |
| 2017/08/07 | 4,125 | 4,135 | 4,115 | 4,120 | -50 | -1.2% | 379,720 |
| 2017/08/04 | 4,165 | 4,175 | 4,160 | 4,170 | +25 | +0.6% | 319,110 |
| 2017/08/03 | 4,125 | 4,155 | 4,120 | 4,145 | +25 | +0.6% | 330,050 |
| 2017/08/02 | 4,125 | 4,140 | 4,105 | 4,120 | -45 | -1.1% | 533,780 |
| 2017/08/01 | 4,185 | 4,190 | 4,150 | 4,165 | -10 | -0.2% | 362,470 |
| 2017/07/31 | 4,175 | 4,190 | 4,160 | 4,175 | +5 | +0.1% | 379,020 |
| 2017/07/28 | 4,135 | 4,180 | 4,135 | 4,170 | +50 | +1.2% | 641,320 |
| 2017/07/27 | 4,135 | 4,145 | 4,080 | 4,120 | -10 | -0.2% | 550,900 |
| 2017/07/26 | 4,115 | 4,145 | 4,105 | 4,130 | -40 | -1% | 375,780 |
| 2017/07/25 | 4,165 | 4,180 | 4,140 | 4,170 | +5 | +0.1% | 287,610 |
| 2017/07/24 | 4,160 | 4,195 | 4,155 | 4,165 | +45 | +1.1% | 495,500 |
| 2017/07/21 | 4,110 | 4,120 | 4,100 | 4,120 | +20 | +0.5% | 255,750 |
| 2017/07/20 | 4,140 | 4,145 | 4,090 | 4,100 | -45 | -1.1% | 406,810 |
| 2017/07/19 | 4,165 | 4,170 | 4,140 | 4,145 | -10 | -0.2% | 262,940 |
| 2017/07/18 | 4,120 | 4,180 | 4,120 | 4,155 | +55 | +1.3% | 583,980 |
| 2017/07/14 | 4,100 | 4,115 | 4,090 | 4,100 | -15 | -0.4% | 199,140 |
| 2017/07/13 | 4,085 | 4,130 | 4,075 | 4,115 | +5 | +0.1% | 329,150 |
| 2017/07/12 | 4,100 | 4,130 | 4,090 | 4,110 | +35 | +0.9% | 371,540 |
| 2017/07/11 | 4,120 | 4,125 | 4,075 | 4,075 | -40 | -1% | 414,960 |
| 2017/07/10 | 4,125 | 4,145 | 4,100 | 4,115 | -65 | -1.6% | 458,700 |
| 2017/07/07 | 4,210 | 4,215 | 4,160 | 4,180 | +25 | +0.6% | 716,070 |
| 2017/07/06 | 4,135 | 4,175 | 4,125 | 4,155 | +25 | +0.6% | 486,850 |
| 2017/07/05 | 4,145 | 4,205 | 4,120 | 4,130 | -15 | -0.4% | 836,540 |
| 2017/07/04 | 4,075 | 4,170 | 4,070 | 4,145 | +15 | +0.4% | 520,120 |
| 2017/07/03 | 4,140 | 4,145 | 4,115 | 4,130 | -10 | -0.2% | 309,960 |
| 2017/06/30 | 4,140 | 4,175 | 4,135 | 4,140 | +75 | +1.8% | 761,510 |
| 2017/06/29 | 4,050 | 4,080 | 4,040 | 4,065 | -35 | -0.9% | 410,430 |
| 2017/06/28 | 4,100 | 4,115 | 4,065 | 4,100 | +20 | +0.5% | 356,880 |
| 2017/06/27 | 4,075 | 4,095 | 4,065 | 4,080 | -25 | -0.6% | 327,960 |
| 2017/06/26 | 4,120 | 4,120 | 4,085 | 4,105 | -5 | -0.1% | 132,270 |
| 2017/06/23 | 4,110 | 4,130 | 4,105 | 4,110 | -10 | -0.2% | 202,480 |
| 2017/06/22 | 4,110 | 4,125 | 4,090 | 4,120 | +10 | +0.2% | 304,110 |
| 2017/06/21 | 4,100 | 4,120 | 4,085 | 4,110 | +40 | +1% | 518,670 |
| 2017/06/20 | 4,080 | 4,080 | 4,035 | 4,070 | -75 | -1.8% | 862,500 |
| 2017/06/19 | 4,185 | 4,195 | 4,135 | 4,145 | -50 | -1.2% | 408,020 |
1951～
2000
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
