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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,840 | 3,875 | 3,815 | 3,835 | +65 | +1.7% | 692,000 |
| 2020/01/07 | 3,820 | 3,820 | 3,770 | 3,770 | -70 | -1.8% | 190,340 |
| 2020/01/06 | 3,820 | 3,845 | 3,815 | 3,840 | +85 | +2.3% | 285,800 |
| 2019/12/30 | 3,750 | 3,765 | 3,745 | 3,755 | +20 | +0.5% | 272,250 |
| 2019/12/27 | 3,720 | 3,735 | 3,720 | 3,735 | ±0 | ±0% | 33,950 |
| 2019/12/26 | 3,750 | 3,750 | 3,730 | 3,735 | -10 | -0.3% | 104,870 |
| 2019/12/25 | 3,750 | 3,750 | 3,745 | 3,745 | +5 | +0.1% | 5,050 |
| 2019/12/24 | 3,745 | 3,750 | 3,740 | 3,740 | -5 | -0.1% | 8,620 |
| 2019/12/23 | 3,735 | 3,745 | 3,730 | 3,745 | +5 | +0.1% | 7,550 |
| 2019/12/20 | 3,730 | 3,755 | 3,730 | 3,740 | +5 | +0.1% | 60,970 |
| 2019/12/19 | 3,730 | 3,740 | 3,730 | 3,735 | +5 | +0.1% | 12,160 |
| 2019/12/18 | 3,715 | 3,730 | 3,715 | 3,730 | +25 | +0.7% | 3,240 |
| 2019/12/17 | 3,700 | 3,715 | 3,700 | 3,705 | -15 | -0.4% | 18,840 |
| 2019/12/16 | 3,725 | 3,725 | 3,710 | 3,720 | +5 | +0.1% | 139,790 |
| 2019/12/13 | 3,740 | 3,745 | 3,710 | 3,715 | -95 | -2.5% | 1,935,310 |
| 2019/12/12 | 3,815 | 3,820 | 3,810 | 3,810 | -10 | -0.3% | 28,460 |
| 2019/12/11 | 3,815 | 3,825 | 3,815 | 3,820 | ±0 | ±0% | 2,050 |
| 2019/12/10 | 3,825 | 3,825 | 3,815 | 3,820 | +10 | +0.3% | 124,070 |
| 2019/12/09 | 3,800 | 3,815 | 3,800 | 3,810 | -15 | -0.4% | 83,720 |
| 2019/12/06 | 3,825 | 3,830 | 3,815 | 3,825 | -5 | -0.1% | 4,180 |
| 2019/12/05 | 3,835 | 3,840 | 3,825 | 3,830 | -35 | -0.9% | 67,260 |
| 2019/12/04 | 3,865 | 3,880 | 3,855 | 3,865 | +35 | +0.9% | 34,770 |
| 2019/12/03 | 3,850 | 3,850 | 3,820 | 3,830 | +30 | +0.8% | 17,620 |
| 2019/12/02 | 3,825 | 3,825 | 3,790 | 3,800 | -40 | -1% | 150,060 |
| 2019/11/29 | 3,805 | 3,845 | 3,805 | 3,840 | +25 | +0.7% | 6,080 |
| 2019/11/28 | 3,805 | 3,825 | 3,805 | 3,815 | +5 | +0.1% | 5,980 |
| 2019/11/27 | 3,815 | 3,815 | 3,805 | 3,810 | -20 | -0.5% | 13,290 |
| 2019/11/26 | 3,810 | 3,830 | 3,790 | 3,830 | -15 | -0.4% | 132,250 |
| 2019/11/25 | 3,835 | 3,845 | 3,835 | 3,845 | -20 | -0.5% | 5,300 |
| 2019/11/22 | 3,885 | 3,885 | 3,855 | 3,865 | -15 | -0.4% | 11,610 |
| 2019/11/21 | 3,875 | 3,930 | 3,875 | 3,880 | +20 | +0.5% | 180,760 |
| 2019/11/20 | 3,860 | 3,875 | 3,840 | 3,860 | +25 | +0.7% | 11,990 |
| 2019/11/19 | 3,825 | 3,850 | 3,825 | 3,835 | +15 | +0.4% | 7,750 |
| 2019/11/18 | 3,835 | 3,840 | 3,820 | 3,820 | -20 | -0.5% | 102,360 |
| 2019/11/15 | 3,860 | 3,865 | 3,830 | 3,840 | -20 | -0.5% | 20,760 |
| 2019/11/14 | 3,830 | 3,875 | 3,830 | 3,860 | +25 | +0.7% | 13,320 |
| 2019/11/13 | 3,815 | 3,845 | 3,815 | 3,835 | +35 | +0.9% | 10,110 |
| 2019/11/12 | 3,835 | 3,840 | 3,800 | 3,800 | -35 | -0.9% | 38,540 |
| 2019/11/11 | 3,815 | 3,835 | 3,815 | 3,835 | +10 | +0.3% | 9,770 |
| 2019/11/08 | 3,800 | 3,835 | 3,790 | 3,825 | -10 | -0.3% | 752,670 |
| 2019/11/07 | 3,850 | 3,850 | 3,835 | 3,835 | -10 | -0.3% | 11,000 |
| 2019/11/06 | 3,840 | 3,855 | 3,835 | 3,845 | ±0 | ±0% | 11,740 |
| 2019/11/05 | 3,860 | 3,870 | 3,835 | 3,845 | -75 | -1.9% | 166,600 |
| 2019/11/01 | 3,950 | 3,950 | 3,920 | 3,920 | +10 | +0.3% | 61,010 |
| 2019/10/31 | 3,910 | 3,920 | 3,900 | 3,910 | -10 | -0.3% | 116,780 |
| 2019/10/30 | 3,910 | 3,925 | 3,905 | 3,920 | +15 | +0.4% | 149,870 |
| 2019/10/29 | 3,905 | 3,905 | 3,895 | 3,905 | -10 | -0.3% | 175,580 |
| 2019/10/28 | 3,925 | 3,925 | 3,915 | 3,915 | -20 | -0.5% | 27,090 |
| 2019/10/25 | 3,935 | 3,945 | 3,930 | 3,935 | -5 | -0.1% | 9,230 |
| 2019/10/24 | 3,940 | 3,940 | 3,930 | 3,940 | -15 | -0.4% | 14,440 |
1301～
1350
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
