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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 6,610 | 7,250 | 6,530 | 7,230 | +490 | +7.3% | 1,426,730 |
| 2016/04/27 | 6,670 | 6,790 | 6,640 | 6,740 | +20 | +0.3% | 453,830 |
| 2016/04/26 | 6,680 | 6,820 | 6,640 | 6,720 | +80 | +1.2% | 735,830 |
| 2016/04/25 | 6,490 | 6,660 | 6,490 | 6,640 | +100 | +1.5% | 670,630 |
| 2016/04/22 | 6,820 | 6,830 | 6,530 | 6,540 | -180 | -2.7% | 1,057,020 |
| 2016/04/21 | 6,820 | 6,850 | 6,680 | 6,720 | -370 | -5.2% | 993,430 |
| 2016/04/20 | 6,960 | 7,120 | 6,920 | 7,090 | -20 | -0.3% | 785,650 |
| 2016/04/19 | 7,200 | 7,210 | 7,090 | 7,110 | -570 | -7.4% | 703,000 |
| 2016/04/18 | 7,650 | 7,700 | 7,530 | 7,680 | +480 | +6.7% | 924,280 |
| 2016/04/15 | 7,290 | 7,300 | 7,110 | 7,200 | +60 | +0.8% | 754,200 |
| 2016/04/14 | 7,370 | 7,410 | 7,130 | 7,140 | -490 | -6.4% | 1,030,020 |
| 2016/04/13 | 7,830 | 7,870 | 7,600 | 7,630 | -450 | -5.6% | 779,280 |
| 2016/04/12 | 8,300 | 8,340 | 8,050 | 8,080 | -190 | -2.3% | 883,350 |
| 2016/04/11 | 8,260 | 8,520 | 8,250 | 8,270 | +80 | +1% | 1,131,580 |
| 2016/04/08 | 8,530 | 8,580 | 7,980 | 8,190 | -100 | -1.2% | 1,614,920 |
| 2016/04/07 | 8,300 | 8,420 | 8,150 | 8,290 | -10 | -0.1% | 998,810 |
| 2016/04/06 | 8,320 | 8,440 | 8,200 | 8,300 | -20 | -0.2% | 1,251,710 |
| 2016/04/05 | 7,980 | 8,340 | 7,970 | 8,320 | +390 | +4.9% | 1,402,250 |
| 2016/04/04 | 7,960 | 8,010 | 7,800 | 7,930 | +40 | +0.5% | 875,670 |
| 2016/04/01 | 7,370 | 7,920 | 7,370 | 7,890 | +530 | +7.2% | 1,395,940 |
| 2016/03/31 | 7,120 | 7,360 | 7,110 | 7,360 | +120 | +1.7% | 531,550 |
| 2016/03/30 | 7,100 | 7,260 | 7,090 | 7,240 | +180 | +2.5% | 476,010 |
| 2016/03/29 | 7,170 | 7,200 | 7,040 | 7,060 | -120 | -1.7% | 592,680 |
| 2016/03/28 | 7,140 | 7,300 | 7,100 | 7,180 | -80 | -1.1% | 495,940 |
| 2016/03/25 | 7,300 | 7,360 | 7,230 | 7,260 | -90 | -1.2% | 358,340 |
| 2016/03/24 | 7,310 | 7,390 | 7,220 | 7,350 | +100 | +1.4% | 431,570 |
| 2016/03/23 | 7,220 | 7,300 | 7,140 | 7,250 | +10 | +0.1% | 335,640 |
| 2016/03/22 | 7,260 | 7,400 | 7,160 | 7,240 | -280 | -3.7% | 575,900 |
| 2016/03/18 | 7,390 | 7,630 | 7,350 | 7,520 | +170 | +2.3% | 735,990 |
| 2016/03/17 | 7,200 | 7,450 | 7,060 | 7,350 | +60 | +0.8% | 743,680 |
| 2016/03/16 | 7,290 | 7,330 | 7,190 | 7,290 | +90 | +1.3% | 377,950 |
| 2016/03/15 | 7,080 | 7,250 | 7,040 | 7,200 | +110 | +1.6% | 517,320 |
| 2016/03/14 | 7,130 | 7,170 | 7,030 | 7,090 | -240 | -3.3% | 475,850 |
| 2016/03/11 | 7,650 | 7,690 | 7,280 | 7,330 | -110 | -1.5% | 719,800 |
| 2016/03/10 | 7,460 | 7,560 | 7,400 | 7,440 | -170 | -2.2% | 394,380 |
| 2016/03/09 | 7,640 | 7,750 | 7,550 | 7,610 | +100 | +1.3% | 679,040 |
| 2016/03/08 | 7,400 | 7,680 | 7,380 | 7,510 | +120 | +1.6% | 837,090 |
| 2016/03/07 | 7,280 | 7,400 | 7,280 | 7,390 | +100 | +1.4% | 300,940 |
| 2016/03/04 | 7,370 | 7,430 | 7,270 | 7,290 | -50 | -0.7% | 509,610 |
| 2016/03/03 | 7,580 | 7,590 | 7,340 | 7,340 | -200 | -2.7% | 756,890 |
| 2016/03/02 | 7,780 | 7,820 | 7,470 | 7,540 | -690 | -8.4% | 1,017,020 |
| 2016/03/01 | 8,290 | 8,460 | 8,200 | 8,230 | -20 | -0.2% | 740,860 |
| 2016/02/29 | 7,990 | 8,250 | 7,840 | 8,250 | +150 | +1.9% | 769,510 |
| 2016/02/26 | 7,970 | 8,120 | 7,840 | 8,100 | -40 | -0.5% | 748,520 |
| 2016/02/25 | 8,360 | 8,380 | 8,090 | 8,140 | -280 | -3.3% | 754,770 |
| 2016/02/24 | 8,500 | 8,590 | 8,320 | 8,420 | +140 | +1.7% | 825,460 |
| 2016/02/23 | 8,110 | 8,330 | 7,970 | 8,280 | +60 | +0.7% | 843,940 |
| 2016/02/22 | 8,500 | 8,530 | 8,140 | 8,220 | -130 | -1.6% | 836,820 |
| 2016/02/19 | 8,340 | 8,540 | 8,300 | 8,350 | +220 | +2.7% | 895,780 |
| 2016/02/18 | 8,040 | 8,240 | 7,990 | 8,130 | -420 | -4.9% | 995,310 |
2201～
2250
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
