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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 4,595 | 4,635 | 4,595 | 4,625 | ±0 | ±0% | 12,970 |
| 2018/04/03 | 4,670 | 4,680 | 4,625 | 4,625 | +20 | +0.4% | 246,000 |
| 2018/04/02 | 4,595 | 4,605 | 4,565 | 4,605 | +5 | +0.1% | 16,350 |
| 2018/03/30 | 4,610 | 4,625 | 4,585 | 4,600 | -65 | -1.4% | 916,050 |
| 2018/03/29 | 4,635 | 4,695 | 4,635 | 4,665 | -25 | -0.5% | 57,660 |
| 2018/03/28 | 4,735 | 4,745 | 4,690 | 4,690 | +15 | +0.3% | 29,050 |
| 2018/03/27 | 4,745 | 4,755 | 4,670 | 4,675 | -120 | -2.5% | 71,650 |
| 2018/03/26 | 4,890 | 4,895 | 4,795 | 4,795 | -45 | -0.9% | 36,440 |
| 2018/03/23 | 4,765 | 4,845 | 4,750 | 4,840 | +215 | +4.6% | 862,500 |
| 2018/03/22 | 4,675 | 4,675 | 4,625 | 4,625 | -40 | -0.9% | 13,370 |
| 2018/03/20 | 4,690 | 4,700 | 4,665 | 4,665 | +15 | +0.3% | 18,680 |
| 2018/03/19 | 4,630 | 4,670 | 4,610 | 4,650 | +50 | +1.1% | 27,400 |
| 2018/03/16 | 4,570 | 4,610 | 4,570 | 4,600 | +25 | +0.5% | 5,600 |
| 2018/03/15 | 4,600 | 4,630 | 4,575 | 4,575 | -10 | -0.2% | 23,580 |
| 2018/03/14 | 4,590 | 4,600 | 4,565 | 4,585 | +40 | +0.9% | 20,640 |
| 2018/03/13 | 4,595 | 4,595 | 4,545 | 4,545 | -30 | -0.7% | 23,750 |
| 2018/03/12 | 4,550 | 4,610 | 4,545 | 4,575 | -80 | -1.7% | 40,270 |
| 2018/03/09 | 4,620 | 4,800 | 4,560 | 4,655 | -20 | -0.4% | 51,490 |
| 2018/03/08 | 4,655 | 4,690 | 4,650 | 4,675 | -30 | -0.6% | 27,830 |
| 2018/03/07 | 4,700 | 4,710 | 4,650 | 4,705 | +45 | +1% | 38,440 |
| 2018/03/06 | 4,655 | 4,665 | 4,635 | 4,660 | -85 | -1.8% | 29,420 |
| 2018/03/05 | 4,755 | 4,770 | 4,725 | 4,745 | +25 | +0.5% | 32,640 |
| 2018/03/02 | 4,715 | 4,740 | 4,700 | 4,720 | +115 | +2.5% | 38,090 |
| 2018/03/01 | 4,560 | 4,620 | 4,560 | 4,605 | +75 | +1.7% | 36,930 |
| 2018/02/28 | 4,495 | 4,530 | 4,480 | 4,530 | +65 | +1.5% | 25,460 |
| 2018/02/27 | 4,465 | 4,475 | 4,445 | 4,465 | -50 | -1.1% | 6,390 |
| 2018/02/26 | 4,515 | 4,540 | 4,500 | 4,515 | -60 | -1.3% | 25,190 |
| 2018/02/23 | 4,600 | 4,610 | 4,575 | 4,575 | -40 | -0.9% | 5,810 |
| 2018/02/22 | 4,605 | 4,630 | 4,600 | 4,615 | +50 | +1.1% | 18,670 |
| 2018/02/21 | 4,570 | 4,585 | 4,525 | 4,565 | -10 | -0.2% | 15,460 |
| 2018/02/20 | 4,545 | 4,585 | 4,545 | 4,575 | +45 | +1% | 20,070 |
| 2018/02/19 | 4,575 | 4,585 | 4,520 | 4,530 | -75 | -1.6% | 21,070 |
| 2018/02/16 | 4,645 | 4,655 | 4,585 | 4,605 | -60 | -1.3% | 40,230 |
| 2018/02/15 | 4,695 | 4,700 | 4,645 | 4,665 | -70 | -1.5% | 12,970 |
| 2018/02/14 | 4,725 | 4,790 | 4,700 | 4,735 | +5 | +0.1% | 38,170 |
| 2018/02/13 | 4,630 | 4,730 | 4,630 | 4,730 | +40 | +0.9% | 43,570 |
| 2018/02/09 | 4,740 | 4,750 | 4,690 | 4,690 | +105 | +2.3% | 67,280 |
| 2018/02/08 | 4,625 | 4,640 | 4,570 | 4,585 | -50 | -1.1% | 25,480 |
| 2018/02/07 | 4,500 | 4,640 | 4,485 | 4,635 | -15 | -0.3% | 82,850 |
| 2018/02/06 | 4,645 | 4,750 | 4,600 | 4,650 | +215 | +4.8% | 499,840 |
| 2018/02/05 | 4,410 | 4,445 | 4,405 | 4,435 | +110 | +2.5% | 55,620 |
| 2018/02/02 | 4,315 | 4,355 | 4,315 | 4,325 | +40 | +0.9% | 20,060 |
| 2018/02/01 | 4,325 | 4,335 | 4,285 | 4,285 | -75 | -1.7% | 15,830 |
| 2018/01/31 | 4,350 | 4,360 | 4,310 | 4,360 | +30 | +0.7% | 9,270 |
| 2018/01/30 | 4,280 | 4,340 | 4,280 | 4,330 | +60 | +1.4% | 20,730 |
| 2018/01/29 | 4,255 | 4,275 | 4,240 | 4,270 | +5 | +0.1% | 9,570 |
| 2018/01/26 | 4,240 | 4,270 | 4,240 | 4,265 | +10 | +0.2% | 5,510 |
| 2018/01/25 | 4,245 | 4,260 | 4,235 | 4,255 | +45 | +1.1% | 63,350 |
| 2018/01/24 | 4,195 | 4,220 | 4,175 | 4,210 | +30 | +0.7% | 50,210 |
| 2018/01/23 | 4,220 | 4,220 | 4,180 | 4,180 | -55 | -1.3% | 15,050 |
1751～
1800
件表示中 / 2954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
