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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 4,205 | 4,220 | 4,165 | 4,195 | -45 | -1.1% | 495,690 |
| 2017/06/15 | 4,240 | 4,275 | 4,185 | 4,240 | +20 | +0.5% | 732,780 |
| 2017/06/14 | 4,180 | 4,220 | 4,170 | 4,220 | +5 | +0.1% | 217,330 |
| 2017/06/13 | 4,230 | 4,235 | 4,200 | 4,215 | +5 | +0.1% | 231,390 |
| 2017/06/12 | 4,205 | 4,240 | 4,190 | 4,210 | +45 | +1.1% | 453,740 |
| 2017/06/09 | 4,180 | 4,200 | 4,130 | 4,165 | -50 | -1.2% | 593,770 |
| 2017/06/08 | 4,150 | 4,220 | 4,145 | 4,215 | +35 | +0.8% | 509,140 |
| 2017/06/07 | 4,195 | 4,210 | 4,160 | 4,180 | ±0 | ±0% | 349,740 |
| 2017/06/06 | 4,120 | 4,200 | 4,110 | 4,180 | +80 | +2% | 745,770 |
| 2017/06/05 | 4,125 | 4,135 | 4,080 | 4,100 | +10 | +0.2% | 512,440 |
| 2017/06/02 | 4,200 | 4,200 | 4,075 | 4,090 | -145 | -3.4% | 1,502,210 |
| 2017/06/01 | 4,315 | 4,320 | 4,230 | 4,235 | -95 | -2.2% | 701,330 |
| 2017/05/31 | 4,340 | 4,360 | 4,320 | 4,330 | +15 | +0.3% | 274,400 |
| 2017/05/30 | 4,315 | 4,370 | 4,315 | 4,315 | +5 | +0.1% | 363,830 |
| 2017/05/29 | 4,310 | 4,345 | 4,290 | 4,310 | ±0 | ±0% | 320,460 |
| 2017/05/26 | 4,275 | 4,320 | 4,270 | 4,310 | +50 | +1.2% | 323,590 |
| 2017/05/25 | 4,305 | 4,305 | 4,245 | 4,260 | -25 | -0.6% | 387,910 |
| 2017/05/24 | 4,280 | 4,315 | 4,270 | 4,285 | -60 | -1.4% | 324,510 |
| 2017/05/23 | 4,335 | 4,365 | 4,310 | 4,345 | +30 | +0.7% | 187,910 |
| 2017/05/22 | 4,315 | 4,345 | 4,305 | 4,315 | -40 | -0.9% | 374,110 |
| 2017/05/19 | 4,360 | 4,405 | 4,340 | 4,355 | -25 | -0.6% | 437,530 |
| 2017/05/18 | 4,380 | 4,425 | 4,350 | 4,380 | +120 | +2.8% | 1,079,540 |
| 2017/05/17 | 4,275 | 4,285 | 4,255 | 4,260 | +45 | +1.1% | 512,020 |
| 2017/05/16 | 4,210 | 4,245 | 4,185 | 4,215 | -25 | -0.6% | 443,690 |
| 2017/05/15 | 4,290 | 4,290 | 4,240 | 4,240 | +10 | +0.2% | 493,120 |
| 2017/05/12 | 4,225 | 4,270 | 4,210 | 4,230 | +35 | +0.8% | 476,010 |
| 2017/05/11 | 4,210 | 4,225 | 4,190 | 4,195 | -35 | -0.8% | 424,630 |
| 2017/05/10 | 4,235 | 4,245 | 4,210 | 4,230 | -15 | -0.4% | 301,830 |
| 2017/05/09 | 4,230 | 4,255 | 4,220 | 4,245 | +15 | +0.4% | 424,270 |
| 2017/05/08 | 4,310 | 4,315 | 4,215 | 4,230 | -205 | -4.6% | 1,450,350 |
| 2017/05/02 | 4,485 | 4,490 | 4,425 | 4,435 | -65 | -1.4% | 633,480 |
| 2017/05/01 | 4,550 | 4,550 | 4,500 | 4,500 | -60 | -1.3% | 446,180 |
| 2017/04/28 | 4,540 | 4,570 | 4,525 | 4,560 | +30 | +0.7% | 356,850 |
| 2017/04/27 | 4,550 | 4,555 | 4,515 | 4,530 | +10 | +0.2% | 386,020 |
| 2017/04/26 | 4,550 | 4,570 | 4,515 | 4,520 | -95 | -2.1% | 826,530 |
| 2017/04/25 | 4,720 | 4,725 | 4,600 | 4,615 | -95 | -2% | 751,780 |
| 2017/04/24 | 4,710 | 4,740 | 4,700 | 4,710 | -135 | -2.8% | 764,220 |
| 2017/04/21 | 4,875 | 4,895 | 4,835 | 4,845 | -105 | -2.1% | 665,520 |
| 2017/04/20 | 4,940 | 4,955 | 4,905 | 4,950 | +5 | +0.1% | 417,170 |
| 2017/04/19 | 5,000 | 5,010 | 4,930 | 4,945 | -15 | -0.3% | 725,960 |
| 2017/04/18 | 4,905 | 4,990 | 4,890 | 4,960 | -35 | -0.7% | 733,560 |
| 2017/04/17 | 5,050 | 5,070 | 4,990 | 4,995 | -25 | -0.5% | 942,450 |
| 2017/04/14 | 4,985 | 5,030 | 4,965 | 5,020 | +65 | +1.3% | 798,520 |
| 2017/04/13 | 4,970 | 5,020 | 4,940 | 4,955 | +55 | +1.1% | 1,064,440 |
| 2017/04/12 | 4,870 | 4,940 | 4,865 | 4,900 | +100 | +2.1% | 843,520 |
| 2017/04/11 | 4,810 | 4,835 | 4,780 | 4,800 | +40 | +0.8% | 500,020 |
| 2017/04/10 | 4,770 | 4,785 | 4,735 | 4,760 | -70 | -1.4% | 532,530 |
| 2017/04/07 | 4,805 | 4,915 | 4,770 | 4,830 | -40 | -0.8% | 1,587,800 |
| 2017/04/06 | 4,785 | 4,905 | 4,770 | 4,870 | +140 | +3% | 1,235,110 |
| 2017/04/05 | 4,720 | 4,780 | 4,700 | 4,730 | -25 | -0.5% | 690,190 |
2001～
2050
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
