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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 4,135 | 4,170 | 4,130 | 4,165 | +35 | +0.8% | 10,070 |
| 2019/04/17 | 4,140 | 4,150 | 4,120 | 4,130 | -10 | -0.2% | 8,040 |
| 2019/04/16 | 4,160 | 4,160 | 4,135 | 4,140 | -10 | -0.2% | 21,280 |
| 2019/04/15 | 4,165 | 4,170 | 4,150 | 4,150 | -65 | -1.5% | 38,630 |
| 2019/04/12 | 4,225 | 4,245 | 4,215 | 4,215 | -30 | -0.7% | 20,970 |
| 2019/04/11 | 4,250 | 4,255 | 4,245 | 4,245 | ±0 | ±0% | 23,440 |
| 2019/04/10 | 4,265 | 4,275 | 4,245 | 4,245 | +20 | +0.5% | 17,490 |
| 2019/04/09 | 4,235 | 4,245 | 4,225 | 4,225 | -5 | -0.1% | 12,430 |
| 2019/04/08 | 4,205 | 4,240 | 4,205 | 4,230 | +5 | +0.1% | 9,920 |
| 2019/04/05 | 4,240 | 4,240 | 4,220 | 4,225 | -20 | -0.5% | 30,710 |
| 2019/04/04 | 4,245 | 4,250 | 4,230 | 4,245 | ±0 | ±0% | 71,390 |
| 2019/04/03 | 4,275 | 4,285 | 4,240 | 4,245 | -40 | -0.9% | 89,690 |
| 2019/04/02 | 4,240 | 4,290 | 4,240 | 4,285 | ±0 | ±0% | 28,170 |
| 2019/04/01 | 4,280 | 4,290 | 4,255 | 4,285 | -65 | -1.5% | 48,880 |
| 2019/03/29 | 4,335 | 4,355 | 4,335 | 4,350 | -30 | -0.7% | 30,140 |
| 2019/03/28 | 4,355 | 4,390 | 4,350 | 4,380 | +60 | +1.4% | 27,290 |
| 2019/03/27 | 4,315 | 4,345 | 4,310 | 4,320 | -25 | -0.6% | 24,980 |
| 2019/03/26 | 4,400 | 4,400 | 4,335 | 4,345 | -100 | -2.2% | 25,880 |
| 2019/03/25 | 4,405 | 4,455 | 4,405 | 4,445 | +125 | +2.9% | 34,720 |
| 2019/03/22 | 4,310 | 4,335 | 4,300 | 4,320 | +5 | +0.1% | 7,980 |
| 2019/03/20 | 4,325 | 4,330 | 4,310 | 4,315 | ±0 | ±0% | 8,160 |
| 2019/03/19 | 4,320 | 4,345 | 4,315 | 4,315 | ±0 | ±0% | 11,270 |
| 2019/03/18 | 4,320 | 4,320 | 4,310 | 4,315 | -30 | -0.7% | 2,960 |
| 2019/03/15 | 4,355 | 4,355 | 4,330 | 4,345 | -25 | -0.6% | 11,480 |
| 2019/03/14 | 4,335 | 4,370 | 4,330 | 4,370 | -5 | -0.1% | 14,810 |
| 2019/03/13 | 4,350 | 4,395 | 4,335 | 4,375 | +45 | +1% | 17,150 |
| 2019/03/12 | 4,355 | 4,360 | 4,320 | 4,330 | -80 | -1.8% | 22,780 |
| 2019/03/11 | 4,425 | 4,455 | 4,410 | 4,410 | -25 | -0.6% | 12,530 |
| 2019/03/08 | 4,375 | 4,445 | 4,375 | 4,435 | +90 | +2.1% | 21,360 |
| 2019/03/07 | 4,350 | 4,360 | 4,345 | 4,345 | +30 | +0.7% | 6,990 |
| 2019/03/06 | 4,310 | 4,325 | 4,310 | 4,315 | +20 | +0.5% | 18,490 |
| 2019/03/05 | 4,300 | 4,305 | 4,285 | 4,295 | +15 | +0.4% | 20,040 |
| 2019/03/04 | 4,280 | 4,290 | 4,265 | 4,280 | -45 | -1% | 18,050 |
| 2019/03/01 | 4,350 | 4,350 | 4,310 | 4,325 | -45 | -1% | 15,660 |
| 2019/02/28 | 4,335 | 4,370 | 4,335 | 4,370 | +40 | +0.9% | 18,930 |
| 2019/02/27 | 4,345 | 4,345 | 4,330 | 4,330 | -30 | -0.7% | 17,570 |
| 2019/02/26 | 4,335 | 4,365 | 4,325 | 4,360 | +15 | +0.3% | 179,290 |
| 2019/02/25 | 4,335 | 4,345 | 4,330 | 4,345 | -10 | -0.2% | 10,270 |
| 2019/02/22 | 4,375 | 4,375 | 4,355 | 4,355 | +5 | +0.1% | 23,220 |
| 2019/02/21 | 4,365 | 4,385 | 4,335 | 4,350 | -15 | -0.3% | 271,920 |
| 2019/02/20 | 4,380 | 4,385 | 4,345 | 4,365 | -25 | -0.6% | 57,220 |
| 2019/02/19 | 4,400 | 4,405 | 4,385 | 4,390 | -5 | -0.1% | 22,170 |
| 2019/02/18 | 4,395 | 4,415 | 4,385 | 4,395 | -80 | -1.8% | 29,740 |
| 2019/02/15 | 4,450 | 4,485 | 4,450 | 4,475 | +45 | +1% | 40,410 |
| 2019/02/14 | 4,420 | 4,430 | 4,405 | 4,430 | ±0 | ±0% | 13,280 |
| 2019/02/13 | 4,445 | 4,455 | 4,410 | 4,430 | -60 | -1.3% | 81,220 |
| 2019/02/12 | 4,585 | 4,585 | 4,480 | 4,490 | -115 | -2.5% | 690,120 |
| 2019/02/08 | 4,575 | 4,610 | 4,555 | 4,605 | +90 | +2% | 53,260 |
| 2019/02/07 | 4,480 | 4,535 | 4,480 | 4,515 | +25 | +0.6% | 40,650 |
| 2019/02/06 | 4,480 | 4,490 | 4,475 | 4,490 | -5 | -0.1% | 185,230 |
1551～
1600
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
