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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/23 | 3,950 | 3,985 | 3,950 | 3,955 | -25 | -0.6% | 307,610 |
| 2019/10/21 | 3,980 | 3,980 | 3,970 | 3,980 | -5 | -0.1% | 2,040 |
| 2019/10/18 | 3,985 | 3,985 | 3,960 | 3,985 | -5 | -0.1% | 13,680 |
| 2019/10/17 | 3,995 | 3,995 | 3,985 | 3,990 | -5 | -0.1% | 54,690 |
| 2019/10/16 | 3,985 | 3,995 | 3,965 | 3,995 | -40 | -1% | 136,070 |
| 2019/10/15 | 4,065 | 4,065 | 4,035 | 4,035 | -85 | -2.1% | 293,040 |
| 2019/10/11 | 4,130 | 4,140 | 4,115 | 4,120 | -45 | -1.1% | 19,250 |
| 2019/10/10 | 4,180 | 4,210 | 4,155 | 4,165 | -15 | -0.4% | 391,370 |
| 2019/10/09 | 4,200 | 4,200 | 4,180 | 4,180 | +30 | +0.7% | 343,340 |
| 2019/10/08 | 4,180 | 4,180 | 4,145 | 4,150 | -45 | -1.1% | 12,570 |
| 2019/10/07 | 4,185 | 4,205 | 4,185 | 4,195 | +5 | +0.1% | 245,410 |
| 2019/10/04 | 4,210 | 4,220 | 4,190 | 4,190 | -15 | -0.4% | 33,130 |
| 2019/10/03 | 4,200 | 4,215 | 4,195 | 4,205 | +75 | +1.8% | 258,330 |
| 2019/10/02 | 4,135 | 4,135 | 4,120 | 4,130 | +25 | +0.6% | 2,800 |
| 2019/10/01 | 4,120 | 4,120 | 4,095 | 4,105 | -30 | -0.7% | 8,690 |
| 2019/09/30 | 4,135 | 4,145 | 4,120 | 4,135 | +20 | +0.5% | 12,080 |
| 2019/09/27 | 4,095 | 4,135 | 4,095 | 4,115 | +5 | +0.1% | 22,830 |
| 2019/09/26 | 4,085 | 4,115 | 4,080 | 4,110 | -5 | -0.1% | 9,390 |
| 2019/09/25 | 4,120 | 4,130 | 4,110 | 4,115 | +20 | +0.5% | 488,040 |
| 2019/09/24 | 4,105 | 4,105 | 4,085 | 4,095 | -10 | -0.2% | 6,380 |
| 2019/09/20 | 4,095 | 4,105 | 4,080 | 4,105 | +5 | +0.1% | 16,490 |
| 2019/09/19 | 4,105 | 4,115 | 4,065 | 4,100 | -25 | -0.6% | 22,000 |
1401～
1450
件表示中 / 3009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
