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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 3,600 | 3,600 | 3,585 | 3,585 | -50 | -1.4% | 78,250 |
| 2020/07/14 | 3,640 | 3,650 | 3,630 | 3,635 | +25 | +0.7% | 6,010 |
| 2020/07/13 | 3,635 | 3,645 | 3,610 | 3,610 | -75 | -2% | 17,760 |
| 2020/07/10 | 3,650 | 3,685 | 3,650 | 3,685 | +40 | +1.1% | 15,350 |
| 2020/07/09 | 3,655 | 3,660 | 3,630 | 3,645 | -20 | -0.5% | 4,940 |
| 2020/07/08 | 3,660 | 3,665 | 3,635 | 3,665 | +20 | +0.5% | 4,790 |
| 2020/07/07 | 3,630 | 3,650 | 3,620 | 3,645 | +15 | +0.4% | 24,660 |
| 2020/07/06 | 3,695 | 3,695 | 3,620 | 3,630 | -65 | -1.8% | 120,020 |
| 2020/07/03 | 3,700 | 3,715 | 3,690 | 3,695 | -25 | -0.7% | 8,420 |
| 2020/07/02 | 3,715 | 3,730 | 3,700 | 3,720 | -5 | -0.1% | 18,300 |
| 2020/07/01 | 3,690 | 3,740 | 3,685 | 3,725 | +25 | +0.7% | 24,300 |
| 2020/06/30 | 3,670 | 3,700 | 3,670 | 3,700 | -40 | -1.1% | 12,260 |
| 2020/06/29 | 3,710 | 3,750 | 3,700 | 3,740 | +80 | +2.2% | 37,040 |
| 2020/06/26 | 3,675 | 3,675 | 3,655 | 3,660 | -40 | -1.1% | 11,490 |
| 2020/06/25 | 3,700 | 3,725 | 3,685 | 3,700 | +40 | +1.1% | 38,530 |
| 2020/06/24 | 3,660 | 3,670 | 3,645 | 3,660 | +5 | +0.1% | 4,820 |
| 2020/06/23 | 3,645 | 3,710 | 3,640 | 3,655 | -20 | -0.5% | 26,510 |
| 2020/06/22 | 3,700 | 3,700 | 3,660 | 3,675 | +5 | +0.1% | 18,610 |
| 2020/06/19 | 3,660 | 3,690 | 3,660 | 3,670 | -25 | -0.7% | 15,950 |
| 2020/06/18 | 3,690 | 3,735 | 3,685 | 3,695 | +15 | +0.4% | 31,720 |
| 2020/06/17 | 3,675 | 3,700 | 3,665 | 3,680 | +25 | +0.7% | 22,320 |
| 2020/06/16 | 3,730 | 3,745 | 3,650 | 3,655 | -195 | -5.1% | 114,140 |
| 2020/06/15 | 3,745 | 3,850 | 3,730 | 3,850 | +125 | +3.4% | 44,910 |
| 2020/06/12 | 3,775 | 3,805 | 3,710 | 3,725 | +30 | +0.8% | 140,300 |
| 2020/06/11 | 3,645 | 3,695 | 3,620 | 3,695 | +110 | +3.1% | 179,860 |
| 2020/06/10 | 3,625 | 3,625 | 3,580 | 3,585 | -5 | -0.1% | 10,710 |
| 2020/06/09 | 3,590 | 3,620 | 3,580 | 3,590 | +10 | +0.3% | 26,410 |
| 2020/06/08 | 3,580 | 3,600 | 3,580 | 3,580 | -50 | -1.4% | 23,410 |
| 2020/06/05 | 3,670 | 3,675 | 3,630 | 3,630 | -30 | -0.8% | 27,430 |
| 2020/06/04 | 3,620 | 3,685 | 3,620 | 3,660 | -5 | -0.1% | 42,680 |
| 2020/06/03 | 3,650 | 3,700 | 3,640 | 3,665 | -55 | -1.5% | 69,280 |
| 2020/06/02 | 3,750 | 3,750 | 3,705 | 3,720 | -50 | -1.3% | 46,490 |
| 2020/06/01 | 3,785 | 3,785 | 3,750 | 3,770 | -30 | -0.8% | 63,370 |
| 2020/05/29 | 3,815 | 3,825 | 3,785 | 3,800 | +10 | +0.3% | 82,720 |
| 2020/05/28 | 3,825 | 3,855 | 3,790 | 3,790 | -90 | -2.3% | 50,140 |
| 2020/05/27 | 3,910 | 3,930 | 3,875 | 3,880 | -25 | -0.6% | 29,070 |
| 2020/05/26 | 3,970 | 3,975 | 3,895 | 3,905 | -115 | -2.9% | 144,660 |
| 2020/05/25 | 4,025 | 4,045 | 4,020 | 4,020 | -60 | -1.5% | 27,970 |
| 2020/05/22 | 4,050 | 4,095 | 4,045 | 4,080 | +25 | +0.6% | 15,930 |
| 2020/05/21 | 4,015 | 4,060 | 4,015 | 4,055 | +10 | +0.2% | 16,540 |
| 2020/05/20 | 4,080 | 4,080 | 4,025 | 4,045 | -25 | -0.6% | 9,430 |
| 2020/05/19 | 4,035 | 4,075 | 4,030 | 4,070 | -65 | -1.6% | 26,840 |
| 2020/05/18 | 4,140 | 4,170 | 4,130 | 4,135 | -25 | -0.6% | 12,720 |
| 2020/05/15 | 4,130 | 4,200 | 4,130 | 4,160 | -30 | -0.7% | 18,120 |
| 2020/05/14 | 4,150 | 4,190 | 4,130 | 4,190 | +75 | +1.8% | 42,550 |
| 2020/05/13 | 4,155 | 4,160 | 4,105 | 4,115 | +25 | +0.6% | 46,320 |
| 2020/05/12 | 4,090 | 4,110 | 4,080 | 4,090 | ±0 | ±0% | 23,500 |
| 2020/05/11 | 4,100 | 4,100 | 4,060 | 4,090 | -45 | -1.1% | 8,860 |
| 2020/05/08 | 4,175 | 4,200 | 4,135 | 4,135 | -105 | -2.5% | 26,360 |
| 2020/05/07 | 4,300 | 4,300 | 4,240 | 4,240 | -10 | -0.2% | 65,270 |
1251～
1300
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
