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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 7,520 | 7,600 | 7,290 | 7,540 | -50 | -0.7% | 481,310 |
| 2015/09/14 | 7,270 | 7,650 | 7,270 | 7,590 | +230 | +3.1% | 376,940 |
| 2015/09/11 | 7,470 | 7,490 | 7,300 | 7,360 | +40 | +0.5% | 227,020 |
| 2015/09/10 | 7,460 | 7,600 | 7,310 | 7,320 | +290 | +4.1% | 561,820 |
| 2015/09/09 | 7,640 | 7,720 | 7,000 | 7,030 | -1,210 | -14.7% | 758,990 |
| 2015/09/08 | 7,790 | 8,250 | 7,760 | 8,240 | +370 | +4.7% | 559,670 |
| 2015/09/07 | 8,020 | 8,210 | 7,720 | 7,870 | -50 | -0.6% | 712,390 |
| 2015/09/04 | 7,510 | 8,090 | 7,500 | 7,920 | +310 | +4.1% | 626,370 |
| 2015/09/03 | 7,410 | 7,610 | 7,340 | 7,610 | -50 | -0.7% | 318,340 |
| 2015/09/02 | 7,870 | 7,870 | 7,350 | 7,660 | +50 | +0.7% | 752,530 |
| 2015/09/01 | 7,200 | 7,620 | 7,160 | 7,610 | +510 | +7.2% | 569,230 |
| 2015/08/31 | 6,980 | 7,190 | 6,980 | 7,100 | +190 | +2.7% | 355,490 |
| 2015/08/28 | 7,000 | 7,060 | 6,860 | 6,910 | -440 | -6% | 363,530 |
| 2015/08/27 | 7,230 | 7,430 | 7,160 | 7,350 | -170 | -2.3% | 414,870 |
| 2015/08/26 | 8,050 | 8,150 | 7,460 | 7,520 | -520 | -6.5% | 851,810 |
| 2015/08/25 | 7,900 | 8,120 | 7,220 | 8,040 | +590 | +7.9% | 1,437,610 |
| 2015/08/24 | 7,130 | 7,520 | 7,080 | 7,450 | +610 | +8.9% | 710,250 |
| 2015/08/21 | 6,690 | 6,860 | 6,670 | 6,840 | +380 | +5.9% | 320,170 |
| 2015/08/20 | 6,380 | 6,470 | 6,330 | 6,460 | +100 | +1.6% | 203,490 |
| 2015/08/19 | 6,200 | 6,360 | 6,170 | 6,360 | +200 | +3.2% | 230,230 |
| 2015/08/18 | 6,100 | 6,160 | 6,090 | 6,160 | +50 | +0.8% | 82,780 |
| 2015/08/17 | 6,130 | 6,160 | 6,080 | 6,110 | -60 | -1% | 69,600 |
| 2015/08/14 | 6,170 | 6,200 | 6,120 | 6,170 | +50 | +0.8% | 91,680 |
| 2015/08/13 | 6,230 | 6,320 | 6,100 | 6,120 | -130 | -2.1% | 224,400 |
| 2015/08/12 | 6,110 | 6,320 | 6,070 | 6,250 | +180 | +3% | 359,240 |
| 2015/08/11 | 5,960 | 6,150 | 5,930 | 6,070 | +40 | +0.7% | 195,220 |
| 2015/08/10 | 6,130 | 6,130 | 6,010 | 6,030 | -20 | -0.3% | 112,200 |
| 2015/08/07 | 6,130 | 6,150 | 6,040 | 6,050 | -40 | -0.7% | 173,300 |
| 2015/08/06 | 6,040 | 6,100 | 6,010 | 6,090 | -30 | -0.5% | 138,490 |
| 2015/08/05 | 6,200 | 6,210 | 6,070 | 6,120 | -70 | -1.1% | 128,870 |
| 2015/08/04 | 6,240 | 6,240 | 6,170 | 6,190 | +10 | +0.2% | 75,240 |
| 2015/08/03 | 6,170 | 6,270 | 6,160 | 6,180 | +20 | +0.3% | 96,280 |
| 2015/07/31 | 6,200 | 6,220 | 6,150 | 6,160 | -10 | -0.2% | 100,720 |
| 2015/07/30 | 6,230 | 6,230 | 6,150 | 6,170 | -150 | -2.4% | 139,000 |
| 2015/07/29 | 6,300 | 6,380 | 6,300 | 6,320 | +40 | +0.6% | 98,060 |
| 2015/07/28 | 6,400 | 6,470 | 6,240 | 6,280 | -20 | -0.3% | 279,300 |
| 2015/07/27 | 6,270 | 6,340 | 6,200 | 6,300 | +130 | +2.1% | 204,610 |
| 2015/07/24 | 6,150 | 6,190 | 6,120 | 6,170 | +80 | +1.3% | 73,110 |
| 2015/07/23 | 6,100 | 6,120 | 6,080 | 6,090 | -50 | -0.8% | 56,340 |
| 2015/07/22 | 6,120 | 6,160 | 6,100 | 6,140 | +130 | +2.2% | 189,610 |
| 2015/07/21 | 6,060 | 6,090 | 6,000 | 6,010 | -110 | -1.8% | 123,860 |
| 2015/07/17 | 6,110 | 6,150 | 6,110 | 6,120 | -30 | -0.5% | 113,940 |
| 2015/07/16 | 6,160 | 6,200 | 6,150 | 6,150 | -90 | -1.4% | 164,830 |
| 2015/07/15 | 6,240 | 6,270 | 6,220 | 6,240 | -50 | -0.8% | 149,500 |
| 2015/07/14 | 6,290 | 6,330 | 6,250 | 6,290 | -170 | -2.6% | 232,600 |
| 2015/07/13 | 6,570 | 6,590 | 6,450 | 6,460 | -210 | -3.1% | 178,870 |
| 2015/07/10 | 6,660 | 6,720 | 6,550 | 6,670 | +30 | +0.5% | 300,470 |
| 2015/07/09 | 6,990 | 7,150 | 6,630 | 6,640 | -60 | -0.9% | 624,830 |
| 2015/07/08 | 6,370 | 6,710 | 6,370 | 6,700 | +370 | +5.8% | 392,330 |
| 2015/07/07 | 6,330 | 6,350 | 6,280 | 6,330 | -150 | -2.3% | 108,380 |
2351～
2400
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
