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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 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 |
| 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 |
1351～
1400
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
