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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 4,205 | 4,215 | 4,205 | 4,205 | -10 | -0.2% | 3,110 |
| 2019/07/04 | 4,205 | 4,215 | 4,205 | 4,215 | -15 | -0.4% | 1,660 |
| 2019/07/03 | 4,205 | 4,235 | 4,205 | 4,230 | +30 | +0.7% | 122,830 |
| 2019/07/02 | 4,215 | 4,215 | 4,195 | 4,200 | ±0 | ±0% | 12,370 |
| 2019/07/01 | 4,220 | 4,240 | 4,200 | 4,200 | -100 | -2.3% | 47,900 |
| 2019/06/28 | 4,300 | 4,310 | 4,290 | 4,300 | +10 | +0.2% | 7,590 |
| 2019/06/27 | 4,325 | 4,330 | 4,290 | 4,290 | -45 | -1% | 5,850 |
| 2019/06/26 | 4,345 | 4,345 | 4,330 | 4,335 | +5 | +0.1% | 14,060 |
| 2019/06/25 | 4,315 | 4,335 | 4,300 | 4,330 | +30 | +0.7% | 14,830 |
| 2019/06/24 | 4,320 | 4,320 | 4,300 | 4,300 | -5 | -0.1% | 3,050 |
| 2019/06/21 | 4,265 | 4,315 | 4,260 | 4,305 | +35 | +0.8% | 5,120 |
| 2019/06/20 | 4,280 | 4,285 | 4,265 | 4,270 | -25 | -0.6% | 5,440 |
| 2019/06/19 | 4,305 | 4,305 | 4,295 | 4,295 | -80 | -1.8% | 15,840 |
| 2019/06/18 | 4,340 | 4,375 | 4,335 | 4,375 | +40 | +0.9% | 13,870 |
| 2019/06/17 | 4,345 | 4,350 | 4,325 | 4,335 | -5 | -0.1% | 3,390 |
| 2019/06/14 | 4,360 | 4,370 | 4,340 | 4,340 | -25 | -0.6% | 5,590 |
| 2019/06/13 | 4,355 | 4,375 | 4,350 | 4,365 | +35 | +0.8% | 4,550 |
| 2019/06/12 | 4,340 | 4,340 | 4,315 | 4,330 | +10 | +0.2% | 2,770 |
| 2019/06/11 | 4,345 | 4,350 | 4,320 | 4,320 | -20 | -0.5% | 3,540 |
| 2019/06/10 | 4,340 | 4,350 | 4,335 | 4,340 | -50 | -1.1% | 99,670 |
| 2019/06/07 | 4,390 | 4,405 | 4,390 | 4,390 | -20 | -0.5% | 3,940 |
| 2019/06/06 | 4,425 | 4,425 | 4,400 | 4,410 | ±0 | ±0% | 2,530 |
| 2019/06/05 | 4,425 | 4,435 | 4,410 | 4,410 | -85 | -1.9% | 23,110 |
| 2019/06/04 | 4,490 | 4,520 | 4,485 | 4,495 | -10 | -0.2% | 7,550 |
| 2019/06/03 | 4,510 | 4,520 | 4,490 | 4,505 | +50 | +1.1% | 13,230 |
| 2019/05/31 | 4,420 | 4,460 | 4,410 | 4,455 | +70 | +1.6% | 30,640 |
| 2019/05/30 | 4,400 | 4,410 | 4,385 | 4,385 | +10 | +0.2% | 5,100 |
| 2019/05/29 | 4,360 | 4,395 | 4,360 | 4,375 | +55 | +1.3% | 47,350 |
| 2019/05/28 | 4,330 | 4,330 | 4,315 | 4,320 | -15 | -0.3% | 17,210 |
| 2019/05/27 | 4,340 | 4,350 | 4,330 | 4,335 | -15 | -0.3% | 3,170 |
| 2019/05/24 | 4,390 | 4,390 | 4,350 | 4,350 | ±0 | ±0% | 35,870 |
| 2019/05/23 | 4,340 | 4,355 | 4,335 | 4,350 | +35 | +0.8% | 21,730 |
| 2019/05/22 | 4,300 | 4,315 | 4,290 | 4,315 | ±0 | ±0% | 17,370 |
| 2019/05/21 | 4,335 | 4,340 | 4,310 | 4,315 | +10 | +0.2% | 24,960 |
| 2019/05/20 | 4,315 | 4,315 | 4,290 | 4,305 | -20 | -0.5% | 26,020 |
| 2019/05/17 | 4,320 | 4,330 | 4,295 | 4,325 | -35 | -0.8% | 27,210 |
| 2019/05/16 | 4,350 | 4,385 | 4,350 | 4,360 | +25 | +0.6% | 21,950 |
| 2019/05/15 | 4,345 | 4,385 | 4,335 | 4,335 | -30 | -0.7% | 28,460 |
| 2019/05/14 | 4,415 | 4,425 | 4,360 | 4,365 | +30 | +0.7% | 42,720 |
| 2019/05/13 | 4,335 | 4,350 | 4,320 | 4,335 | +30 | +0.7% | 40,770 |
| 2019/05/10 | 4,300 | 4,345 | 4,260 | 4,305 | +10 | +0.2% | 129,850 |
| 2019/05/09 | 4,275 | 4,310 | 4,270 | 4,295 | +40 | +0.9% | 23,360 |
| 2019/05/08 | 4,255 | 4,275 | 4,250 | 4,255 | +60 | +1.4% | 56,880 |
| 2019/05/07 | 4,160 | 4,200 | 4,155 | 4,195 | +55 | +1.3% | 35,250 |
| 2019/04/26 | 4,145 | 4,165 | 4,130 | 4,140 | +20 | +0.5% | 18,290 |
| 2019/04/25 | 4,150 | 4,150 | 4,120 | 4,120 | -30 | -0.7% | 26,120 |
| 2019/04/24 | 4,115 | 4,155 | 4,115 | 4,150 | +15 | +0.4% | 26,610 |
| 2019/04/23 | 4,140 | 4,160 | 4,135 | 4,135 | -5 | -0.1% | 17,370 |
| 2019/04/22 | 4,150 | 4,165 | 4,130 | 4,140 | -10 | -0.2% | 5,720 |
| 2019/04/19 | 4,145 | 4,150 | 4,135 | 4,150 | -15 | -0.4% | 5,660 |
1501～
1550
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
