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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,305 | 4,325 | 4,305 | 4,320 | +5 | +0.1% | 2,550 |
| 2018/07/25 | 4,320 | 4,320 | 4,310 | 4,315 | -15 | -0.3% | 1,910 |
| 2018/07/24 | 4,330 | 4,350 | 4,325 | 4,330 | -25 | -0.6% | 1,070 |
| 2018/07/23 | 4,350 | 4,365 | 4,335 | 4,355 | +60 | +1.4% | 5,930 |
| 2018/07/20 | 4,295 | 4,325 | 4,270 | 4,295 | +5 | +0.1% | 22,340 |
| 2018/07/19 | 4,270 | 4,290 | 4,260 | 4,290 | +15 | +0.4% | 5,110 |
| 2018/07/18 | 4,260 | 4,280 | 4,255 | 4,275 | -20 | -0.5% | 3,330 |
| 2018/07/17 | 4,320 | 4,325 | 4,275 | 4,295 | -25 | -0.6% | 5,060 |
| 2018/07/13 | 4,340 | 4,350 | 4,305 | 4,320 | -80 | -1.8% | 5,740 |
| 2018/07/12 | 4,435 | 4,435 | 4,395 | 4,400 | -50 | -1.1% | 4,650 |
| 2018/07/11 | 4,435 | 4,485 | 4,435 | 4,450 | +55 | +1.3% | 6,620 |
| 2018/07/10 | 4,405 | 4,405 | 4,375 | 4,395 | -40 | -0.9% | 4,730 |
| 2018/07/09 | 4,465 | 4,470 | 4,425 | 4,435 | -40 | -0.9% | 14,110 |
| 2018/07/06 | 4,510 | 4,520 | 4,470 | 4,475 | -55 | -1.2% | 6,870 |
| 2018/07/05 | 4,505 | 4,555 | 4,495 | 4,530 | +20 | +0.4% | 10,360 |
| 2018/07/04 | 4,520 | 4,525 | 4,490 | 4,510 | +25 | +0.6% | 7,330 |
| 2018/07/03 | 4,465 | 4,530 | 4,460 | 4,485 | ±0 | ±0% | 15,560 |
| 2018/07/02 | 4,405 | 4,485 | 4,385 | 4,485 | +95 | +2.2% | 13,690 |
| 2018/06/29 | 4,385 | 4,410 | 4,385 | 4,390 | -5 | -0.1% | 2,550 |
| 2018/06/28 | 4,400 | 4,435 | 4,390 | 4,395 | -5 | -0.1% | 9,680 |
| 2018/06/27 | 4,380 | 4,405 | 4,365 | 4,400 | +20 | +0.5% | 8,270 |
| 2018/06/26 | 4,415 | 4,425 | 4,380 | 4,380 | ±0 | ±0% | 9,770 |
| 2018/06/25 | 4,340 | 4,385 | 4,340 | 4,380 | +25 | +0.6% | 1,890 |
| 2018/06/22 | 4,360 | 4,370 | 4,345 | 4,355 | +35 | +0.8% | 11,960 |
| 2018/06/21 | 4,355 | 4,355 | 4,305 | 4,320 | -20 | -0.5% | 5,970 |
| 2018/06/20 | 4,385 | 4,420 | 4,340 | 4,340 | -55 | -1.3% | 8,330 |
| 2018/06/19 | 4,350 | 4,400 | 4,340 | 4,395 | +75 | +1.7% | 14,890 |
| 2018/06/18 | 4,300 | 4,335 | 4,300 | 4,320 | +30 | +0.7% | 3,780 |
| 2018/06/15 | 4,290 | 4,305 | 4,285 | 4,290 | -25 | -0.6% | 9,550 |
| 2018/06/14 | 4,300 | 4,315 | 4,285 | 4,315 | +45 | +1.1% | 3,650 |
| 2018/06/13 | 4,290 | 4,290 | 4,270 | 4,270 | -10 | -0.2% | 2,580 |
| 2018/06/12 | 4,270 | 4,300 | 4,265 | 4,280 | -25 | -0.6% | 2,800 |
| 2018/06/11 | 4,330 | 4,330 | 4,300 | 4,305 | -20 | -0.5% | 9,190 |
| 2018/06/08 | 4,305 | 4,325 | 4,295 | 4,325 | +25 | +0.6% | 14,260 |
| 2018/06/07 | 4,310 | 4,310 | 4,295 | 4,300 | -35 | -0.8% | 3,790 |
| 2018/06/06 | 4,360 | 4,360 | 4,335 | 4,335 | -25 | -0.6% | 2,930 |
| 2018/06/05 | 4,350 | 4,365 | 4,345 | 4,360 | -10 | -0.2% | 3,360 |
| 2018/06/04 | 4,390 | 4,395 | 4,365 | 4,370 | -65 | -1.5% | 3,720 |
| 2018/06/01 | 4,440 | 4,440 | 4,400 | 4,435 | +10 | +0.2% | 5,590 |
| 2018/05/31 | 4,425 | 4,445 | 4,420 | 4,425 | -30 | -0.7% | 2,250 |
| 2018/05/30 | 4,460 | 4,480 | 4,450 | 4,455 | +60 | +1.4% | 8,340 |
| 2018/05/29 | 4,380 | 4,415 | 4,380 | 4,395 | +25 | +0.6% | 4,710 |
| 2018/05/28 | 4,370 | 4,380 | 4,360 | 4,370 | ±0 | ±0% | 2,080 |
| 2018/05/25 | 4,390 | 4,400 | 4,370 | 4,370 | -5 | -0.1% | 5,450 |
| 2018/05/24 | 4,340 | 4,390 | 4,340 | 4,375 | +45 | +1% | 5,570 |
| 2018/05/23 | 4,295 | 4,340 | 4,295 | 4,330 | +55 | +1.3% | 13,630 |
| 2018/05/22 | 4,265 | 4,280 | 4,265 | 4,275 | +5 | +0.1% | 4,340 |
| 2018/05/21 | 4,280 | 4,285 | 4,265 | 4,270 | -20 | -0.5% | 3,550 |
| 2018/05/18 | 4,290 | 4,300 | 4,285 | 4,290 | -15 | -0.3% | 3,360 |
| 2018/05/17 | 4,305 | 4,310 | 4,295 | 4,305 | -20 | -0.5% | 1,430 |
1651～
1700
件表示中 / 2931件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
