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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 3,450 | 3,500 | 3,445 | 3,495 | +55 | +1.6% | 11,780 |
| 2020/09/29 | 3,465 | 3,475 | 3,435 | 3,440 | -35 | -1% | 18,160 |
| 2020/09/28 | 3,495 | 3,500 | 3,475 | 3,475 | -40 | -1.1% | 16,280 |
| 2020/09/25 | 3,515 | 3,525 | 3,505 | 3,515 | -20 | -0.6% | 12,650 |
| 2020/09/24 | 3,525 | 3,540 | 3,515 | 3,535 | +45 | +1.3% | 10,910 |
| 2020/09/23 | 3,510 | 3,525 | 3,490 | 3,490 | ±0 | ±0% | 41,830 |
| 2020/09/18 | 3,500 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 4,100 |
| 2020/09/17 | 3,485 | 3,505 | 3,485 | 3,500 | +25 | +0.7% | 10,480 |
| 2020/09/16 | 3,480 | 3,490 | 3,475 | 3,475 | -5 | -0.1% | 6,500 |
| 2020/09/15 | 3,480 | 3,495 | 3,480 | 3,480 | +10 | +0.3% | 8,980 |
| 2020/09/14 | 3,475 | 3,475 | 3,465 | 3,470 | -25 | -0.7% | 40,170 |
| 2020/09/11 | 3,515 | 3,520 | 3,490 | 3,495 | -15 | -0.4% | 27,770 |
| 2020/09/10 | 3,520 | 3,530 | 3,510 | 3,510 | -35 | -1% | 11,820 |
| 2020/09/09 | 3,560 | 3,570 | 3,540 | 3,545 | +30 | +0.9% | 92,130 |
| 2020/09/08 | 3,525 | 3,530 | 3,510 | 3,515 | -25 | -0.7% | 20,640 |
| 2020/09/07 | 3,535 | 3,540 | 3,520 | 3,540 | +15 | +0.4% | 4,350 |
| 2020/09/04 | 3,540 | 3,540 | 3,515 | 3,525 | +45 | +1.3% | 65,300 |
| 2020/09/03 | 3,465 | 3,485 | 3,465 | 3,480 | -35 | -1% | 56,720 |
| 2020/09/02 | 3,515 | 3,525 | 3,515 | 3,515 | -15 | -0.4% | 25,930 |
| 2020/09/01 | 3,535 | 3,545 | 3,525 | 3,530 | ±0 | ±0% | 19,510 |
| 2020/08/31 | 3,520 | 3,530 | 3,505 | 3,530 | -45 | -1.3% | 17,720 |
| 2020/08/28 | 3,515 | 3,620 | 3,500 | 3,575 | +50 | +1.4% | 530,420 |
| 2020/08/27 | 3,505 | 3,535 | 3,505 | 3,525 | +15 | +0.4% | 7,930 |
| 2020/08/26 | 3,515 | 3,525 | 3,505 | 3,510 | ±0 | ±0% | 10,430 |
| 2020/08/25 | 3,515 | 3,520 | 3,495 | 3,510 | -50 | -1.4% | 69,950 |
| 2020/08/24 | 3,565 | 3,580 | 3,560 | 3,560 | -10 | -0.3% | 25,180 |
| 2020/08/21 | 3,550 | 3,570 | 3,540 | 3,570 | -5 | -0.1% | 18,160 |
| 2020/08/20 | 3,560 | 3,585 | 3,550 | 3,575 | +35 | +1% | 36,310 |
| 2020/08/19 | 3,555 | 3,565 | 3,540 | 3,540 | -10 | -0.3% | 9,790 |
| 2020/08/18 | 3,545 | 3,565 | 3,545 | 3,550 | +5 | +0.1% | 19,030 |
| 2020/08/17 | 3,535 | 3,550 | 3,525 | 3,545 | +30 | +0.9% | 10,710 |
| 2020/08/14 | 3,505 | 3,525 | 3,505 | 3,515 | -10 | -0.3% | 6,270 |
| 2020/08/13 | 3,535 | 3,540 | 3,510 | 3,525 | -65 | -1.8% | 91,890 |
| 2020/08/12 | 3,605 | 3,610 | 3,580 | 3,590 | -10 | -0.3% | 43,150 |
| 2020/08/11 | 3,630 | 3,640 | 3,600 | 3,600 | -75 | -2% | 14,100 |
| 2020/08/07 | 3,655 | 3,690 | 3,655 | 3,675 | +20 | +0.5% | 297,970 |
| 2020/08/06 | 3,645 | 3,665 | 3,630 | 3,655 | +20 | +0.6% | 18,440 |
| 2020/08/05 | 3,650 | 3,665 | 3,635 | 3,635 | ±0 | ±0% | 21,730 |
| 2020/08/04 | 3,655 | 3,660 | 3,625 | 3,635 | -60 | -1.6% | 15,050 |
| 2020/08/03 | 3,735 | 3,740 | 3,695 | 3,695 | -80 | -2.1% | 17,930 |
| 2020/07/31 | 3,685 | 3,780 | 3,685 | 3,775 | +105 | +2.9% | 136,420 |
| 2020/07/30 | 3,640 | 3,675 | 3,640 | 3,670 | ±0 | ±0% | 4,800 |
| 2020/07/29 | 3,640 | 3,675 | 3,640 | 3,670 | +50 | +1.4% | 8,630 |
| 2020/07/28 | 3,610 | 3,630 | 3,600 | 3,620 | ±0 | ±0% | 4,580 |
| 2020/07/27 | 3,660 | 3,665 | 3,615 | 3,620 | +5 | +0.1% | 39,840 |
| 2020/07/22 | 3,605 | 3,615 | 3,595 | 3,615 | +20 | +0.6% | 40,800 |
| 2020/07/21 | 3,600 | 3,600 | 3,580 | 3,595 | -25 | -0.7% | 7,350 |
| 2020/07/20 | 3,610 | 3,635 | 3,610 | 3,620 | ±0 | ±0% | 22,530 |
| 2020/07/17 | 3,600 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 6,840 |
| 2020/07/16 | 3,585 | 3,615 | 3,585 | 3,610 | +25 | +0.7% | 14,840 |
1201～
1250
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
