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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 4,930 | 4,955 | 4,775 | 4,785 | -385 | -7.4% | 270,120 |
| 2020/03/23 | 5,260 | 5,300 | 5,110 | 5,170 | -80 | -1.5% | 136,530 |
| 2020/03/19 | 5,080 | 5,340 | 5,070 | 5,250 | +30 | +0.6% | 379,970 |
| 2020/03/18 | 5,070 | 5,220 | 5,010 | 5,220 | +80 | +1.6% | 137,940 |
| 2020/03/17 | 5,250 | 5,320 | 4,965 | 5,140 | -10 | -0.2% | 122,700 |
| 2020/03/16 | 4,960 | 5,150 | 4,890 | 5,150 | +140 | +2.8% | 417,300 |
| 2020/03/13 | 5,080 | 5,200 | 4,810 | 5,010 | +290 | +6.1% | 328,940 |
| 2020/03/12 | 4,605 | 4,765 | 4,575 | 4,720 | +205 | +4.5% | 923,810 |
| 2020/03/11 | 4,450 | 4,520 | 4,385 | 4,515 | +95 | +2.1% | 153,120 |
| 2020/03/10 | 4,535 | 4,635 | 4,385 | 4,420 | -45 | -1% | 534,240 |
| 2020/03/09 | 4,415 | 4,505 | 4,405 | 4,465 | +225 | +5.3% | 285,130 |
| 2020/03/06 | 4,200 | 4,265 | 4,185 | 4,240 | +110 | +2.7% | 85,880 |
| 2020/03/05 | 4,115 | 4,150 | 4,115 | 4,130 | -45 | -1.1% | 13,280 |
| 2020/03/04 | 4,220 | 4,220 | 4,145 | 4,175 | ±0 | ±0% | 109,650 |
| 2020/03/03 | 4,060 | 4,175 | 4,055 | 4,175 | +45 | +1.1% | 195,420 |
| 2020/03/02 | 4,230 | 4,235 | 4,080 | 4,130 | -55 | -1.3% | 103,070 |
| 2020/02/28 | 4,130 | 4,210 | 4,125 | 4,185 | +170 | +4.2% | 298,630 |
| 2020/02/27 | 3,965 | 4,045 | 3,965 | 4,015 | +70 | +1.8% | 294,990 |
| 2020/02/26 | 3,955 | 3,990 | 3,935 | 3,945 | +35 | +0.9% | 282,390 |
| 2020/02/25 | 3,935 | 3,945 | 3,890 | 3,910 | +120 | +3.2% | 366,030 |
| 2020/02/21 | 3,785 | 3,790 | 3,755 | 3,790 | +25 | +0.7% | 16,930 |
| 2020/02/20 | 3,735 | 3,780 | 3,720 | 3,765 | -15 | -0.4% | 164,720 |
| 2020/02/19 | 3,800 | 3,810 | 3,770 | 3,780 | -40 | -1% | 175,290 |
| 2020/02/18 | 3,785 | 3,830 | 3,785 | 3,820 | +60 | +1.6% | 60,720 |
| 2020/02/17 | 3,760 | 3,795 | 3,755 | 3,760 | +20 | +0.5% | 110,620 |
| 2020/02/14 | 3,745 | 3,750 | 3,730 | 3,740 | +25 | +0.7% | 51,370 |
| 2020/02/13 | 3,710 | 3,720 | 3,705 | 3,715 | +5 | +0.1% | 146,730 |
| 2020/02/12 | 3,715 | 3,735 | 3,710 | 3,710 | -25 | -0.7% | 145,290 |
| 2020/02/10 | 3,750 | 3,750 | 3,725 | 3,735 | +15 | +0.4% | 22,450 |
| 2020/02/07 | 3,700 | 3,730 | 3,700 | 3,720 | +15 | +0.4% | 76,640 |
| 2020/02/06 | 3,740 | 3,750 | 3,690 | 3,705 | -90 | -2.4% | 245,390 |
| 2020/02/05 | 3,795 | 3,815 | 3,785 | 3,795 | -45 | -1.2% | 71,940 |
| 2020/02/04 | 3,875 | 3,880 | 3,840 | 3,840 | -20 | -0.5% | 24,370 |
| 2020/02/03 | 3,895 | 3,895 | 3,855 | 3,860 | +40 | +1% | 233,010 |
| 2020/01/31 | 3,835 | 3,835 | 3,790 | 3,820 | -40 | -1% | 504,520 |
| 2020/01/30 | 3,815 | 3,875 | 3,810 | 3,860 | +65 | +1.7% | 650,350 |
| 2020/01/29 | 3,805 | 3,820 | 3,795 | 3,795 | -30 | -0.8% | 114,930 |
| 2020/01/28 | 3,835 | 3,840 | 3,815 | 3,825 | +25 | +0.7% | 23,400 |
| 2020/01/27 | 3,810 | 3,810 | 3,785 | 3,800 | +70 | +1.9% | 51,260 |
| 2020/01/24 | 3,725 | 3,735 | 3,720 | 3,730 | ±0 | ±0% | 28,190 |
| 2020/01/23 | 3,725 | 3,735 | 3,720 | 3,730 | +35 | +0.9% | 96,280 |
| 2020/01/22 | 3,730 | 3,730 | 3,695 | 3,695 | -25 | -0.7% | 5,250 |
| 2020/01/21 | 3,690 | 3,725 | 3,690 | 3,720 | +30 | +0.8% | 6,070 |
| 2020/01/20 | 3,695 | 3,695 | 3,685 | 3,690 | -5 | -0.1% | 2,900 |
| 2020/01/17 | 3,690 | 3,700 | 3,685 | 3,695 | -15 | -0.4% | 186,580 |
| 2020/01/16 | 3,705 | 3,715 | 3,705 | 3,710 | -5 | -0.1% | 3,010 |
| 2020/01/15 | 3,715 | 3,720 | 3,705 | 3,715 | +15 | +0.4% | 1,490 |
| 2020/01/14 | 3,710 | 3,710 | 3,695 | 3,700 | -25 | -0.7% | 11,380 |
| 2020/01/10 | 3,740 | 3,740 | 3,720 | 3,725 | -20 | -0.5% | 337,480 |
| 2020/01/09 | 3,770 | 3,775 | 3,740 | 3,745 | -90 | -2.3% | 12,820 |
1251～
1300
件表示中 / 2931件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
