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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 4,185 | 4,270 | 4,185 | 4,250 | +115 | +2.8% | 35,660 |
| 2020/04/30 | 4,110 | 4,135 | 4,100 | 4,135 | -90 | -2.1% | 63,830 |
| 2020/04/28 | 4,220 | 4,260 | 4,215 | 4,225 | -5 | -0.1% | 25,390 |
| 2020/04/27 | 4,300 | 4,300 | 4,220 | 4,230 | -120 | -2.8% | 37,350 |
| 2020/04/24 | 4,335 | 4,365 | 4,325 | 4,350 | +35 | +0.8% | 14,810 |
| 2020/04/23 | 4,350 | 4,360 | 4,310 | 4,315 | -70 | -1.6% | 8,810 |
| 2020/04/22 | 4,390 | 4,440 | 4,380 | 4,385 | +35 | +0.8% | 132,310 |
| 2020/04/21 | 4,310 | 4,365 | 4,295 | 4,350 | +85 | +2% | 27,920 |
| 2020/04/20 | 4,275 | 4,275 | 4,235 | 4,265 | +55 | +1.3% | 25,010 |
| 2020/04/17 | 4,255 | 4,270 | 4,205 | 4,210 | -130 | -3% | 88,250 |
| 2020/04/16 | 4,355 | 4,375 | 4,330 | 4,340 | +45 | +1% | 25,220 |
| 2020/04/15 | 4,285 | 4,310 | 4,265 | 4,295 | +15 | +0.4% | 7,870 |
| 2020/04/14 | 4,390 | 4,390 | 4,260 | 4,280 | -130 | -2.9% | 212,650 |
| 2020/04/13 | 4,360 | 4,415 | 4,335 | 4,410 | +95 | +2.2% | 27,120 |
| 2020/04/10 | 4,305 | 4,355 | 4,295 | 4,315 | -35 | -0.8% | 27,190 |
| 2020/04/09 | 4,335 | 4,385 | 4,330 | 4,350 | +5 | +0.1% | 36,390 |
| 2020/04/08 | 4,425 | 4,485 | 4,320 | 4,345 | -95 | -2.1% | 49,770 |
| 2020/04/07 | 4,415 | 4,535 | 4,385 | 4,440 | -90 | -2% | 162,140 |
| 2020/04/06 | 4,735 | 4,740 | 4,500 | 4,530 | -210 | -4.4% | 99,240 |
| 2020/04/03 | 4,695 | 4,785 | 4,675 | 4,740 | ±0 | ±0% | 129,270 |
| 2020/04/02 | 4,735 | 4,765 | 4,650 | 4,740 | +70 | +1.5% | 72,590 |
| 2020/04/01 | 4,560 | 4,720 | 4,505 | 4,670 | +170 | +3.8% | 48,400 |
| 2020/03/31 | 4,460 | 4,500 | 4,385 | 4,500 | +40 | +0.9% | 171,490 |
| 2020/03/30 | 4,550 | 4,560 | 4,445 | 4,460 | -20 | -0.4% | 87,330 |
| 2020/03/27 | 4,450 | 4,555 | 4,410 | 4,480 | -110 | -2.4% | 278,330 |
| 2020/03/26 | 4,535 | 4,625 | 4,480 | 4,590 | +195 | +4.4% | 428,330 |
| 2020/03/25 | 4,540 | 4,570 | 4,380 | 4,395 | -390 | -8.2% | 239,350 |
| 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 |
1301～
1350
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
