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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 6,860 | 6,880 | 6,730 | 6,740 | -180 | -2.6% | 115,260 |
| 2015/04/20 | 7,000 | 7,030 | 6,860 | 6,920 | +10 | +0.1% | 164,080 |
| 2015/04/17 | 6,800 | 6,920 | 6,800 | 6,910 | +150 | +2.2% | 148,490 |
| 2015/04/16 | 6,770 | 6,850 | 6,740 | 6,760 | ±0 | ±0% | 117,830 |
| 2015/04/15 | 6,780 | 6,800 | 6,730 | 6,760 | +20 | +0.3% | 90,000 |
| 2015/04/14 | 6,790 | 6,800 | 6,720 | 6,740 | ±0 | ±0% | 87,390 |
| 2015/04/13 | 6,710 | 6,790 | 6,690 | 6,740 | +40 | +0.6% | 99,840 |
| 2015/04/10 | 6,680 | 6,790 | 6,660 | 6,700 | -30 | -0.4% | 206,500 |
| 2015/04/09 | 6,770 | 6,800 | 6,710 | 6,730 | -90 | -1.3% | 169,220 |
| 2015/04/08 | 6,860 | 6,890 | 6,780 | 6,820 | -110 | -1.6% | 207,250 |
| 2015/04/07 | 6,990 | 7,030 | 6,910 | 6,930 | -180 | -2.5% | 195,060 |
| 2015/04/06 | 7,190 | 7,220 | 7,090 | 7,110 | +50 | +0.7% | 128,200 |
| 2015/04/03 | 7,160 | 7,170 | 7,060 | 7,060 | -110 | -1.5% | 161,370 |
| 2015/04/02 | 7,320 | 7,330 | 7,080 | 7,170 | -190 | -2.6% | 217,930 |
| 2015/04/01 | 7,250 | 7,470 | 7,240 | 7,360 | +160 | +2.2% | 286,060 |
| 2015/03/31 | 6,970 | 7,210 | 6,960 | 7,200 | +100 | +1.4% | 171,370 |
| 2015/03/30 | 7,180 | 7,240 | 7,050 | 7,100 | -90 | -1.3% | 156,270 |
| 2015/03/27 | 7,110 | 7,350 | 6,960 | 7,190 | +10 | +0.1% | 320,370 |
| 2015/03/26 | 7,060 | 7,200 | 7,030 | 7,180 | +240 | +3.5% | 186,830 |
| 2015/03/25 | 6,960 | 7,090 | 6,920 | 6,940 | -20 | -0.3% | 150,400 |
| 2015/03/24 | 6,970 | 7,030 | 6,930 | 6,960 | +40 | +0.6% | 102,030 |
| 2015/03/23 | 7,000 | 7,030 | 6,920 | 6,920 | -150 | -2.1% | 144,360 |
| 2015/03/20 | 7,140 | 7,180 | 7,070 | 7,070 | -80 | -1.1% | 91,410 |
| 2015/03/19 | 7,130 | 7,270 | 7,090 | 7,150 | +70 | +1% | 162,010 |
| 2015/03/18 | 7,190 | 7,210 | 7,080 | 7,080 | -70 | -1% | 91,530 |
| 2015/03/17 | 7,190 | 7,220 | 7,140 | 7,150 | -150 | -2.1% | 113,130 |
| 2015/03/16 | 7,320 | 7,340 | 7,230 | 7,300 | ±0 | ±0% | 139,170 |
| 2015/03/13 | 7,400 | 7,420 | 7,250 | 7,300 | -210 | -2.8% | 293,390 |
| 2015/03/12 | 7,690 | 7,710 | 7,510 | 7,510 | -230 | -3% | 184,960 |
| 2015/03/11 | 7,890 | 7,890 | 7,650 | 7,740 | -70 | -0.9% | 268,340 |
| 2015/03/10 | 7,610 | 7,870 | 7,590 | 7,810 | +120 | +1.6% | 146,880 |
| 2015/03/09 | 7,620 | 7,740 | 7,620 | 7,690 | +140 | +1.9% | 151,860 |
| 2015/03/06 | 7,660 | 7,680 | 7,550 | 7,550 | -190 | -2.5% | 200,830 |
| 2015/03/05 | 7,800 | 7,820 | 7,720 | 7,740 | -40 | -0.5% | 104,360 |
| 2015/03/04 | 7,780 | 7,870 | 7,750 | 7,780 | +90 | +1.2% | 300,230 |
| 2015/03/03 | 7,600 | 7,760 | 7,590 | 7,690 | +20 | +0.3% | 126,710 |
| 2015/03/02 | 7,650 | 7,720 | 7,550 | 7,670 | -30 | -0.4% | 123,730 |
| 2015/02/27 | 7,670 | 7,770 | 7,650 | 7,700 | -20 | -0.3% | 203,220 |
| 2015/02/26 | 7,880 | 7,890 | 7,700 | 7,720 | -160 | -2% | 181,430 |
| 2015/02/25 | 7,860 | 7,910 | 7,820 | 7,880 | +10 | +0.1% | 80,500 |
| 2015/02/24 | 7,990 | 8,010 | 7,870 | 7,870 | -120 | -1.5% | 140,950 |
| 2015/02/23 | 7,950 | 8,040 | 7,940 | 7,990 | -110 | -1.4% | 132,920 |
| 2015/02/20 | 8,090 | 8,140 | 8,080 | 8,100 | -60 | -0.7% | 71,630 |
| 2015/02/19 | 8,200 | 8,210 | 8,120 | 8,160 | -70 | -0.9% | 96,770 |
| 2015/02/18 | 8,350 | 8,350 | 8,230 | 8,230 | -200 | -2.4% | 154,500 |
| 2015/02/17 | 8,460 | 8,510 | 8,420 | 8,430 | +10 | +0.1% | 60,580 |
| 2015/02/16 | 8,420 | 8,440 | 8,360 | 8,420 | -90 | -1.1% | 109,070 |
| 2015/02/13 | 8,500 | 8,550 | 8,450 | 8,510 | +60 | +0.7% | 99,140 |
| 2015/02/12 | 8,550 | 8,550 | 8,400 | 8,450 | -320 | -3.6% | 300,780 |
| 2015/02/10 | 8,780 | 8,860 | 8,740 | 8,770 | +70 | +0.8% | 77,380 |
2451～
2500
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
