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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 7,000 | 7,210 | 6,990 | 7,190 | -120 | -1.6% | 1,853,000 |
| 2016/07/12 | 7,330 | 7,350 | 7,160 | 7,310 | -380 | -4.9% | 1,541,270 |
| 2016/07/11 | 7,930 | 7,930 | 7,570 | 7,690 | -650 | -7.8% | 1,576,870 |
| 2016/07/08 | 8,130 | 8,360 | 8,050 | 8,340 | +150 | +1.8% | 1,129,190 |
| 2016/07/07 | 8,080 | 8,220 | 8,020 | 8,190 | +100 | +1.2% | 948,050 |
| 2016/07/06 | 8,040 | 8,290 | 8,020 | 8,090 | +290 | +3.7% | 1,272,090 |
| 2016/07/05 | 7,780 | 7,860 | 7,750 | 7,800 | +100 | +1.3% | 675,590 |
| 2016/07/04 | 7,890 | 7,900 | 7,650 | 7,700 | -90 | -1.2% | 815,630 |
| 2016/07/01 | 7,760 | 7,830 | 7,690 | 7,790 | -80 | -1% | 782,060 |
| 2016/06/30 | 7,710 | 7,870 | 7,680 | 7,870 | -30 | -0.4% | 781,810 |
| 2016/06/29 | 7,940 | 8,090 | 7,840 | 7,900 | -250 | -3.1% | 875,740 |
| 2016/06/28 | 8,450 | 8,510 | 8,020 | 8,150 | -50 | -0.6% | 1,484,170 |
| 2016/06/27 | 8,360 | 8,510 | 8,180 | 8,200 | -420 | -4.9% | 2,118,600 |
| 2016/06/24 | 7,330 | 8,750 | 7,270 | 8,620 | +1,190 | +16% | 4,700,880 |
| 2016/06/23 | 7,540 | 7,610 | 7,400 | 7,430 | -160 | -2.1% | 1,050,370 |
| 2016/06/22 | 7,550 | 7,670 | 7,500 | 7,590 | +80 | +1.1% | 652,940 |
| 2016/06/21 | 7,790 | 7,880 | 7,460 | 7,510 | -190 | -2.5% | 1,502,580 |
| 2016/06/20 | 7,770 | 7,810 | 7,610 | 7,700 | -350 | -4.3% | 1,003,840 |
| 2016/06/17 | 7,980 | 8,090 | 7,880 | 8,050 | -210 | -2.5% | 1,364,880 |
| 2016/06/16 | 7,820 | 8,290 | 7,780 | 8,260 | +490 | +6.3% | 1,804,780 |
| 2016/06/15 | 7,910 | 7,960 | 7,700 | 7,770 | -60 | -0.8% | 1,009,750 |
| 2016/06/14 | 7,720 | 7,940 | 7,620 | 7,830 | +150 | +2% | 1,700,950 |
| 2016/06/13 | 7,440 | 7,680 | 7,430 | 7,680 | +480 | +6.7% | 1,020,820 |
| 2016/06/10 | 7,140 | 7,270 | 7,130 | 7,200 | +70 | +1% | 539,000 |
| 2016/06/09 | 7,070 | 7,190 | 7,020 | 7,130 | +130 | +1.9% | 418,550 |
| 2016/06/08 | 7,100 | 7,210 | 7,000 | 7,000 | -140 | -2% | 772,290 |
| 2016/06/07 | 7,150 | 7,250 | 7,110 | 7,140 | -80 | -1.1% | 586,020 |
| 2016/06/06 | 7,400 | 7,440 | 7,210 | 7,220 | +60 | +0.8% | 790,130 |
| 2016/06/03 | 7,190 | 7,240 | 7,100 | 7,160 | -60 | -0.8% | 952,720 |
| 2016/06/02 | 7,010 | 7,260 | 7,010 | 7,220 | +300 | +4.3% | 1,947,450 |
| 2016/06/01 | 6,800 | 6,950 | 6,750 | 6,920 | +220 | +3.3% | 595,380 |
| 2016/05/31 | 6,870 | 6,890 | 6,670 | 6,700 | -130 | -1.9% | 675,880 |
| 2016/05/30 | 6,900 | 6,960 | 6,820 | 6,830 | -180 | -2.6% | 446,020 |
| 2016/05/27 | 7,010 | 7,060 | 6,960 | 7,010 | -70 | -1% | 302,560 |
| 2016/05/26 | 6,920 | 7,100 | 6,900 | 7,080 | +10 | +0.1% | 621,830 |
| 2016/05/25 | 7,060 | 7,120 | 7,040 | 7,070 | -250 | -3.4% | 781,580 |
| 2016/05/24 | 7,220 | 7,350 | 7,220 | 7,320 | +140 | +1.9% | 700,720 |
| 2016/05/23 | 7,160 | 7,380 | 7,140 | 7,180 | +80 | +1.1% | 633,660 |
| 2016/05/20 | 7,230 | 7,280 | 7,070 | 7,100 | -90 | -1.3% | 445,480 |
| 2016/05/19 | 7,050 | 7,240 | 7,020 | 7,190 | ±0 | ±0% | 603,710 |
| 2016/05/18 | 7,230 | 7,310 | 7,060 | 7,190 | +10 | +0.1% | 1,063,530 |
| 2016/05/17 | 7,210 | 7,320 | 7,180 | 7,180 | -180 | -2.4% | 389,180 |
| 2016/05/16 | 7,380 | 7,410 | 7,200 | 7,360 | -50 | -0.7% | 748,070 |
| 2016/05/13 | 7,150 | 7,420 | 7,080 | 7,410 | +190 | +2.6% | 722,670 |
| 2016/05/12 | 7,390 | 7,460 | 7,200 | 7,220 | -50 | -0.7% | 624,850 |
| 2016/05/11 | 7,120 | 7,320 | 7,060 | 7,270 | +10 | +0.1% | 734,180 |
| 2016/05/10 | 7,540 | 7,600 | 7,260 | 7,260 | -350 | -4.6% | 672,760 |
| 2016/05/09 | 7,590 | 7,670 | 7,530 | 7,610 | -110 | -1.4% | 461,830 |
| 2016/05/06 | 7,620 | 7,830 | 7,550 | 7,720 | +40 | +0.5% | 752,630 |
| 2016/05/02 | 7,780 | 7,850 | 7,660 | 7,680 | +450 | +6.2% | 905,860 |
2151～
2200
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
