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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 4,115 | 4,125 | 4,115 | 4,125 | +10 | +0.2% | 134,430 |
| 2019/09/17 | 4,130 | 4,135 | 4,110 | 4,115 | -5 | -0.1% | 8,040 |
| 2019/09/13 | 4,140 | 4,155 | 4,120 | 4,120 | -45 | -1.1% | 88,940 |
| 2019/09/12 | 4,160 | 4,165 | 4,155 | 4,165 | -35 | -0.8% | 503,000 |
| 2019/09/11 | 4,225 | 4,225 | 4,195 | 4,200 | -40 | -0.9% | 62,030 |
| 2019/09/10 | 4,245 | 4,245 | 4,230 | 4,240 | -10 | -0.2% | 254,070 |
| 2019/09/09 | 4,280 | 4,280 | 4,250 | 4,250 | -35 | -0.8% | 253,030 |
| 2019/09/06 | 4,280 | 4,285 | 4,270 | 4,285 | -10 | -0.2% | 302,190 |
| 2019/09/05 | 4,365 | 4,365 | 4,285 | 4,295 | -90 | -2.1% | 246,210 |
| 2019/09/04 | 4,410 | 4,410 | 4,385 | 4,385 | -10 | -0.2% | 42,720 |
| 2019/09/03 | 4,415 | 4,415 | 4,390 | 4,395 | ±0 | ±0% | 2,610 |
| 2019/09/02 | 4,400 | 4,405 | 4,390 | 4,395 | +10 | +0.2% | 24,820 |
| 2019/08/30 | 4,395 | 4,395 | 4,375 | 4,385 | -50 | -1.1% | 3,530 |
| 2019/08/29 | 4,435 | 4,455 | 4,430 | 4,435 | ±0 | ±0% | 590 |
| 2019/08/28 | 4,440 | 4,440 | 4,430 | 4,435 | -5 | -0.1% | 950 |
| 2019/08/27 | 4,440 | 4,445 | 4,420 | 4,440 | -40 | -0.9% | 5,560 |
| 2019/08/26 | 4,510 | 4,510 | 4,435 | 4,480 | +90 | +2.1% | 9,310 |
| 2019/08/23 | 4,410 | 4,410 | 4,390 | 4,390 | -20 | -0.5% | 3,220 |
| 2019/08/22 | 4,390 | 4,410 | 4,385 | 4,410 | ±0 | ±0% | 2,590 |
| 2019/08/21 | 4,435 | 4,435 | 4,410 | 4,410 | +15 | +0.3% | 4,320 |
| 2019/08/20 | 4,410 | 4,410 | 4,395 | 4,395 | -25 | -0.6% | 2,000 |
| 2019/08/19 | 4,405 | 4,430 | 4,405 | 4,420 | -30 | -0.7% | 25,690 |
| 2019/08/16 | 4,470 | 4,475 | 4,445 | 4,450 | -5 | -0.1% | 12,960 |
| 2019/08/15 | 4,490 | 4,500 | 4,455 | 4,455 | +45 | +1% | 31,150 |
| 2019/08/14 | 4,395 | 4,420 | 4,395 | 4,410 | -45 | -1% | 12,080 |
| 2019/08/13 | 4,455 | 4,465 | 4,440 | 4,455 | +55 | +1.3% | 159,440 |
| 2019/08/09 | 4,375 | 4,400 | 4,375 | 4,400 | -10 | -0.2% | 11,250 |
| 2019/08/08 | 4,435 | 4,440 | 4,400 | 4,410 | -20 | -0.5% | 60,230 |
| 2019/08/07 | 4,425 | 4,465 | 4,425 | 4,430 | +5 | +0.1% | 21,820 |
| 2019/08/06 | 4,530 | 4,535 | 4,415 | 4,425 | +30 | +0.7% | 172,680 |
| 2019/08/05 | 4,350 | 4,430 | 4,350 | 4,395 | +75 | +1.7% | 84,120 |
| 2019/08/02 | 4,315 | 4,340 | 4,305 | 4,320 | +90 | +2.1% | 157,840 |
| 2019/08/01 | 4,265 | 4,275 | 4,230 | 4,230 | -5 | -0.1% | 11,090 |
| 2019/07/31 | 4,235 | 4,240 | 4,225 | 4,235 | +40 | +1% | 7,540 |
| 2019/07/30 | 4,205 | 4,205 | 4,180 | 4,195 | -20 | -0.5% | 5,200 |
| 2019/07/29 | 4,205 | 4,230 | 4,205 | 4,215 | +10 | +0.2% | 5,060 |
| 2019/07/26 | 4,205 | 4,215 | 4,200 | 4,205 | +15 | +0.4% | 13,300 |
| 2019/07/25 | 4,180 | 4,190 | 4,180 | 4,190 | -10 | -0.2% | 1,400 |
| 2019/07/24 | 4,195 | 4,205 | 4,195 | 4,200 | -15 | -0.4% | 4,660 |
| 2019/07/23 | 4,250 | 4,260 | 4,205 | 4,215 | -45 | -1.1% | 15,060 |
| 2019/07/22 | 4,270 | 4,275 | 4,255 | 4,260 | +15 | +0.4% | 7,260 |
| 2019/07/19 | 4,310 | 4,320 | 4,245 | 4,245 | -95 | -2.2% | 14,790 |
| 2019/07/18 | 4,275 | 4,350 | 4,275 | 4,340 | +90 | +2.1% | 28,270 |
| 2019/07/17 | 4,250 | 4,265 | 4,250 | 4,250 | +15 | +0.4% | 8,030 |
| 2019/07/16 | 4,225 | 4,245 | 4,215 | 4,235 | +20 | +0.5% | 15,650 |
| 2019/07/12 | 4,210 | 4,230 | 4,210 | 4,215 | ±0 | ±0% | 1,850 |
| 2019/07/11 | 4,235 | 4,240 | 4,215 | 4,215 | -20 | -0.5% | 6,290 |
| 2019/07/10 | 4,245 | 4,245 | 4,225 | 4,235 | ±0 | ±0% | 4,370 |
| 2019/07/09 | 4,230 | 4,245 | 4,215 | 4,235 | ±0 | ±0% | 6,710 |
| 2019/07/08 | 4,215 | 4,245 | 4,215 | 4,235 | +30 | +0.7% | 8,630 |
1451～
1500
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
