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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 4,485 | 4,535 | 4,485 | 4,535 | +55 | +1.2% | 98,430 |
| 2017/11/10 | 4,510 | 4,510 | 4,465 | 4,480 | +40 | +0.9% | 34,890 |
| 2017/11/09 | 4,415 | 4,505 | 4,340 | 4,440 | +5 | +0.1% | 202,310 |
| 2017/11/08 | 4,440 | 4,460 | 4,430 | 4,435 | +15 | +0.3% | 80,250 |
| 2017/11/07 | 4,505 | 4,515 | 4,420 | 4,420 | -80 | -1.8% | 28,200 |
| 2017/11/06 | 4,485 | 4,525 | 4,485 | 4,500 | -5 | -0.1% | 16,640 |
| 2017/11/02 | 4,525 | 4,535 | 4,505 | 4,505 | -20 | -0.4% | 52,590 |
| 2017/11/01 | 4,585 | 4,585 | 4,525 | 4,525 | -90 | -2% | 45,450 |
| 2017/10/31 | 4,645 | 4,650 | 4,610 | 4,615 | -5 | -0.1% | 30,130 |
| 2017/10/30 | 4,605 | 4,635 | 4,600 | 4,620 | ±0 | ±0% | 74,970 |
| 2017/10/27 | 4,645 | 4,660 | 4,610 | 4,620 | -60 | -1.3% | 58,450 |
| 2017/10/26 | 4,675 | 4,680 | 4,665 | 4,680 | ±0 | ±0% | 10,550 |
| 2017/10/25 | 4,640 | 4,700 | 4,635 | 4,680 | +15 | +0.3% | 63,270 |
| 2017/10/24 | 4,700 | 4,700 | 4,660 | 4,665 | -20 | -0.4% | 45,280 |
| 2017/10/23 | 4,675 | 4,700 | 4,675 | 4,685 | -60 | -1.3% | 115,020 |
| 2017/10/20 | 4,760 | 4,760 | 4,735 | 4,745 | ±0 | ±0% | 55,930 |
| 2017/10/19 | 4,745 | 4,760 | 4,735 | 4,745 | -15 | -0.3% | 50,370 |
| 2017/10/18 | 4,760 | 4,770 | 4,755 | 4,760 | -10 | -0.2% | 33,800 |
| 2017/10/17 | 4,765 | 4,790 | 4,755 | 4,770 | -15 | -0.3% | 193,920 |
| 2017/10/16 | 4,795 | 4,795 | 4,765 | 4,785 | -25 | -0.5% | 8,210 |
| 2017/10/13 | 4,860 | 4,860 | 4,800 | 4,810 | -45 | -0.9% | 27,490 |
| 2017/10/12 | 4,855 | 4,865 | 4,850 | 4,855 | -25 | -0.5% | 10,100 |
| 2017/10/11 | 4,890 | 4,895 | 4,870 | 4,880 | -5 | -0.1% | 44,900 |
| 2017/10/10 | 4,925 | 4,925 | 4,885 | 4,885 | -35 | -0.7% | 5,530 |
| 2017/10/06 | 4,920 | 4,930 | 4,915 | 4,920 | -20 | -0.4% | 7,090 |
| 2017/10/05 | 4,935 | 4,940 | 4,930 | 4,940 | ±0 | ±0% | 2,800 |
| 2017/10/04 | 4,925 | 4,940 | 4,920 | 4,940 | +5 | +0.1% | 9,950 |
| 2017/10/03 | 4,980 | 4,980 | 4,935 | 4,935 | -60 | -1.2% | 40,680 |
| 2017/10/02 | 4,995 | 5,000 | 4,990 | 4,995 | -15 | -0.3% | 2,580 |
| 2017/09/29 | 5,010 | 5,010 | 5,000 | 5,010 | +15 | +0.3% | 730 |
| 2017/09/28 | 4,995 | 5,020 | 4,990 | 4,995 | -35 | -0.7% | 5,100 |
| 2017/09/27 | 5,030 | 5,040 | 5,020 | 5,030 | -20 | -0.4% | 1,080 |
| 2017/09/26 | 5,040 | 5,050 | 5,030 | 5,050 | +20 | +0.4% | 2,990 |
| 2017/09/25 | 5,020 | 5,040 | 5,020 | 5,030 | -20 | -0.4% | 1,750 |
| 2017/09/22 | 5,030 | 5,060 | 5,020 | 5,050 | +20 | +0.4% | 2,800 |
| 2017/09/21 | 5,010 | 5,040 | 5,010 | 5,030 | -20 | -0.4% | 61,670 |
| 2017/09/20 | 5,050 | 5,060 | 5,050 | 5,050 | -10 | -0.2% | 6,130 |
| 2017/09/19 | 5,100 | 5,100 | 5,050 | 5,060 | -100 | -1.9% | 209,860 |
| 2017/09/15 | 5,190 | 5,190 | 5,150 | 5,160 | -20 | -0.4% | 1,220 |
| 2017/09/14 | 5,170 | 5,190 | 5,160 | 5,180 | +10 | +0.2% | 1,360 |
| 2017/09/13 | 5,170 | 5,180 | 5,160 | 5,170 | -20 | -0.4% | 1,520 |
| 2017/09/12 | 5,200 | 5,210 | 5,190 | 5,190 | -70 | -1.3% | 1,940 |
| 2017/09/11 | 5,290 | 5,290 | 5,250 | 5,260 | -60 | -1.1% | 5,820 |
| 2017/09/08 | 5,300 | 5,340 | 5,300 | 5,320 | +20 | +0.4% | 7,290 |
| 2017/09/07 | 5,280 | 5,300 | 5,270 | 5,300 | -10 | -0.2% | 1,170 |
| 2017/09/06 | 5,330 | 5,330 | 5,300 | 5,310 | +10 | +0.2% | 4,710 |
| 2017/09/05 | 5,260 | 5,310 | 5,260 | 5,300 | +30 | +0.6% | 6,170 |
| 2017/09/04 | 5,230 | 5,280 | 5,230 | 5,270 | +60 | +1.2% | 3,950 |
| 2017/09/01 | 5,210 | 5,230 | 5,210 | 5,210 | -10 | -0.2% | 2,750 |
| 2017/08/31 | 5,250 | 5,250 | 5,220 | 5,220 | -50 | -0.9% | 790 |
1901～
1950
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
