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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 5,920 | 5,940 | 5,890 | 5,910 | ±0 | ±0% | 211,570 |
| 2015/12/01 | 5,980 | 6,010 | 5,900 | 5,910 | -120 | -2% | 603,150 |
| 2015/11/30 | 5,960 | 6,070 | 5,960 | 6,030 | +70 | +1.2% | 463,490 |
| 2015/11/27 | 5,890 | 6,000 | 5,890 | 5,960 | +30 | +0.5% | 370,350 |
| 2015/11/26 | 5,930 | 5,940 | 5,890 | 5,930 | -60 | -1% | 438,680 |
| 2015/11/25 | 5,970 | 6,020 | 5,960 | 5,990 | +60 | +1% | 341,630 |
| 2015/11/24 | 5,950 | 5,990 | 5,920 | 5,930 | -50 | -0.8% | 302,890 |
| 2015/11/20 | 6,010 | 6,070 | 5,980 | 5,980 | ±0 | ±0% | 449,160 |
| 2015/11/19 | 5,980 | 6,040 | 5,910 | 5,980 | -120 | -2% | 1,133,420 |
| 2015/11/18 | 6,030 | 6,120 | 5,990 | 6,100 | -10 | -0.2% | 649,150 |
| 2015/11/17 | 6,090 | 6,120 | 6,050 | 6,110 | -180 | -2.9% | 716,290 |
| 2015/11/16 | 6,360 | 6,360 | 6,230 | 6,290 | +140 | +2.3% | 485,580 |
| 2015/11/13 | 6,230 | 6,280 | 6,140 | 6,150 | +60 | +1% | 408,520 |
| 2015/11/12 | 6,130 | 6,150 | 6,060 | 6,090 | ±0 | ±0% | 365,540 |
| 2015/11/11 | 6,140 | 6,140 | 6,070 | 6,090 | -10 | -0.2% | 196,440 |
| 2015/11/10 | 6,240 | 6,240 | 6,100 | 6,100 | -30 | -0.5% | 354,200 |
| 2015/11/09 | 6,260 | 6,270 | 6,090 | 6,130 | -230 | -3.6% | 425,010 |
| 2015/11/06 | 6,420 | 6,440 | 6,350 | 6,360 | -100 | -1.5% | 272,220 |
| 2015/11/05 | 6,520 | 6,560 | 6,430 | 6,460 | -130 | -2% | 221,050 |
| 2015/11/04 | 6,550 | 6,610 | 6,440 | 6,590 | -180 | -2.7% | 272,420 |
| 2015/11/02 | 6,670 | 6,810 | 6,650 | 6,770 | +270 | +4.2% | 251,060 |
| 2015/10/30 | 6,630 | 6,720 | 6,410 | 6,500 | -110 | -1.7% | 430,800 |
| 2015/10/29 | 6,510 | 6,700 | 6,500 | 6,610 | -20 | -0.3% | 188,070 |
| 2015/10/28 | 6,680 | 6,690 | 6,620 | 6,630 | -80 | -1.2% | 136,600 |
| 2015/10/27 | 6,580 | 6,730 | 6,580 | 6,710 | +100 | +1.5% | 187,080 |
| 2015/10/26 | 6,530 | 6,610 | 6,500 | 6,610 | -60 | -0.9% | 290,610 |
| 2015/10/23 | 6,650 | 6,700 | 6,610 | 6,670 | -300 | -4.3% | 361,800 |
| 2015/10/22 | 7,000 | 7,030 | 6,880 | 6,970 | +60 | +0.9% | 198,350 |
| 2015/10/21 | 7,190 | 7,200 | 6,850 | 6,910 | -260 | -3.6% | 301,350 |
| 2015/10/20 | 7,120 | 7,220 | 7,120 | 7,170 | -50 | -0.7% | 145,070 |
| 2015/10/19 | 7,080 | 7,270 | 7,080 | 7,220 | +100 | +1.4% | 236,550 |
| 2015/10/16 | 7,110 | 7,150 | 7,020 | 7,120 | -160 | -2.2% | 213,430 |
| 2015/10/15 | 7,530 | 7,550 | 7,190 | 7,280 | -140 | -1.9% | 317,070 |
| 2015/10/14 | 7,250 | 7,480 | 7,250 | 7,420 | +290 | +4.1% | 351,800 |
| 2015/10/13 | 7,080 | 7,170 | 7,060 | 7,130 | +130 | +1.9% | 178,600 |
| 2015/10/09 | 7,200 | 7,210 | 7,000 | 7,000 | -260 | -3.6% | 267,520 |
| 2015/10/08 | 7,130 | 7,260 | 7,050 | 7,260 | +170 | +2.4% | 255,800 |
| 2015/10/07 | 7,250 | 7,350 | 7,070 | 7,090 | -180 | -2.5% | 281,340 |
| 2015/10/06 | 7,090 | 7,300 | 7,070 | 7,270 | -110 | -1.5% | 343,130 |
| 2015/10/05 | 7,460 | 7,490 | 7,300 | 7,380 | -240 | -3.1% | 305,810 |
| 2015/10/02 | 7,740 | 7,780 | 7,570 | 7,620 | +10 | +0.1% | 276,410 |
| 2015/10/01 | 7,840 | 7,920 | 7,510 | 7,610 | -360 | -4.5% | 370,400 |
| 2015/09/30 | 8,080 | 8,120 | 7,830 | 7,970 | -410 | -4.9% | 348,970 |
| 2015/09/29 | 8,090 | 8,390 | 8,070 | 8,380 | +660 | +8.5% | 561,980 |
| 2015/09/28 | 7,590 | 7,820 | 7,560 | 7,720 | +80 | +1% | 432,200 |
| 2015/09/25 | 7,880 | 8,000 | 7,640 | 7,640 | -240 | -3% | 446,880 |
| 2015/09/24 | 7,740 | 7,890 | 7,700 | 7,880 | +430 | +5.8% | 335,360 |
| 2015/09/18 | 7,340 | 7,500 | 7,320 | 7,450 | +240 | +3.3% | 431,710 |
| 2015/09/17 | 7,260 | 7,330 | 7,190 | 7,210 | -200 | -2.7% | 358,630 |
| 2015/09/16 | 7,370 | 7,490 | 7,320 | 7,410 | -130 | -1.7% | 315,610 |
2301～
2350
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
