日経平均ベア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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 3,010 | 3,030 | 2,998 | 3,015 | +15 | +0.5% | 35,580 |
| 2020/12/10 | 3,010 | 3,015 | 2,997 | 3,000 | ±0 | ±0% | 178,750 |
| 2020/12/09 | 3,030 | 3,030 | 3,000 | 3,000 | -35 | -1.2% | 8,540 |
| 2020/12/08 | 3,050 | 3,055 | 3,030 | 3,035 | +10 | +0.3% | 19,460 |
| 2020/12/07 | 2,994 | 3,035 | 2,994 | 3,025 | +15 | +0.5% | 29,390 |
| 2020/12/04 | 3,010 | 3,015 | 3,005 | 3,010 | +10 | +0.3% | 3,230 |
| 2020/12/03 | 3,010 | 3,010 | 2,996 | 3,000 | -5 | -0.2% | 36,260 |
| 2020/12/02 | 2,995 | 3,015 | 2,994 | 3,005 | +5 | +0.2% | 51,570 |
| 2020/12/01 | 3,020 | 3,020 | 2,996 | 3,000 | -40 | -1.3% | 93,750 |
| 2020/11/30 | 2,998 | 3,045 | 2,997 | 3,040 | +20 | +0.7% | 9,850 |
| 2020/11/27 | 3,035 | 3,050 | 3,020 | 3,020 | -10 | -0.3% | 49,750 |
| 2020/11/26 | 3,060 | 3,070 | 3,030 | 3,030 | -35 | -1.1% | 8,120 |
| 2020/11/25 | 3,035 | 3,065 | 3,010 | 3,065 | -10 | -0.3% | 63,090 |
| 2020/11/24 | 3,100 | 3,100 | 3,065 | 3,075 | -80 | -2.5% | 34,660 |
| 2020/11/20 | 3,160 | 3,170 | 3,155 | 3,155 | +10 | +0.3% | 186,630 |
| 2020/11/19 | 3,145 | 3,165 | 3,140 | 3,145 | +15 | +0.5% | 201,420 |
| 2020/11/18 | 3,120 | 3,140 | 3,115 | 3,130 | +30 | +1% | 182,860 |
| 2020/11/17 | 3,090 | 3,120 | 3,085 | 3,100 | -10 | -0.3% | 23,220 |
| 2020/11/16 | 3,140 | 3,140 | 3,105 | 3,110 | -65 | -2% | 18,030 |
| 2020/11/13 | 3,180 | 3,195 | 3,170 | 3,175 | +20 | +0.6% | 36,180 |
| 2020/11/12 | 3,170 | 3,185 | 3,155 | 3,155 | -25 | -0.8% | 54,640 |
| 2020/11/11 | 3,205 | 3,210 | 3,180 | 3,180 | -55 | -1.7% | 54,500 |
| 2020/11/10 | 3,195 | 3,245 | 3,190 | 3,235 | -10 | -0.3% | 65,270 |
| 2020/11/09 | 3,290 | 3,290 | 3,230 | 3,245 | -75 | -2.3% | 64,300 |
| 2020/11/06 | 3,350 | 3,350 | 3,315 | 3,320 | -30 | -0.9% | 33,980 |
| 2020/11/05 | 3,380 | 3,385 | 3,345 | 3,350 | -55 | -1.6% | 129,780 |
| 2020/11/04 | 3,400 | 3,430 | 3,395 | 3,405 | -60 | -1.7% | 28,270 |
| 2020/11/02 | 3,500 | 3,500 | 3,465 | 3,465 | -50 | -1.4% | 9,990 |
| 2020/10/30 | 3,475 | 3,525 | 3,475 | 3,515 | +40 | +1.2% | 40,810 |
| 2020/10/29 | 3,490 | 3,495 | 3,465 | 3,475 | +20 | +0.6% | 9,390 |
| 2020/10/28 | 3,465 | 3,465 | 3,450 | 3,455 | +5 | +0.1% | 8,950 |
| 2020/10/27 | 3,460 | 3,480 | 3,450 | 3,450 | +10 | +0.3% | 7,510 |
| 2020/10/26 | 3,435 | 3,445 | 3,435 | 3,440 | +5 | +0.1% | 2,660 |
| 2020/10/23 | 3,435 | 3,450 | 3,430 | 3,435 | -10 | -0.3% | 8,180 |
| 2020/10/22 | 3,440 | 3,455 | 3,440 | 3,445 | +25 | +0.7% | 15,660 |
| 2020/10/21 | 3,425 | 3,425 | 3,415 | 3,420 | -15 | -0.4% | 8,270 |
| 2020/10/20 | 3,430 | 3,440 | 3,420 | 3,435 | +10 | +0.3% | 4,780 |
| 2020/10/19 | 3,435 | 3,435 | 3,415 | 3,425 | -30 | -0.9% | 44,090 |
| 2020/10/16 | 3,450 | 3,460 | 3,440 | 3,455 | +15 | +0.4% | 8,030 |
| 2020/10/15 | 3,435 | 3,450 | 3,435 | 3,440 | +15 | +0.4% | 6,550 |
| 2020/10/14 | 3,440 | 3,440 | 3,425 | 3,425 | -5 | -0.1% | 3,860 |
| 2020/10/13 | 3,425 | 3,445 | 3,425 | 3,430 | -5 | -0.1% | 2,800 |
| 2020/10/12 | 3,430 | 3,445 | 3,430 | 3,435 | +5 | +0.1% | 12,180 |
| 2020/10/09 | 3,410 | 3,440 | 3,410 | 3,430 | +5 | +0.1% | 1,990 |
| 2020/10/08 | 3,445 | 3,450 | 3,420 | 3,425 | -40 | -1.2% | 83,580 |
| 2020/10/07 | 3,480 | 3,480 | 3,460 | 3,465 | +10 | +0.3% | 11,240 |
| 2020/10/06 | 3,460 | 3,470 | 3,455 | 3,455 | -25 | -0.7% | 13,920 |
| 2020/10/05 | 3,485 | 3,485 | 3,465 | 3,480 | -40 | -1.1% | 6,060 |
| 2020/10/02 | 3,475 | 3,530 | 3,470 | 3,520 | - | - | 15,830 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
件表示中 / 3008件
類似銘柄と比較する
現在ご覧いただいている「日経－１倍」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
