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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 5,200 | 5,210 | 5,180 | 5,190 | -30 | -0.6% | 2,320 |
| 2017/05/09 | 5,200 | 5,220 | 5,200 | 5,220 | +20 | +0.4% | 3,920 |
| 2017/05/08 | 5,240 | 5,260 | 5,190 | 5,200 | -130 | -2.4% | 68,270 |
| 2017/05/02 | 5,350 | 5,350 | 5,320 | 5,330 | -30 | -0.6% | 33,290 |
| 2017/05/01 | 5,390 | 5,390 | 5,360 | 5,360 | -30 | -0.6% | 12,790 |
| 2017/04/28 | 5,380 | 5,400 | 5,380 | 5,390 | +20 | +0.4% | 4,900 |
| 2017/04/27 | 5,390 | 5,400 | 5,370 | 5,370 | ±0 | ±0% | 5,420 |
| 2017/04/26 | 5,390 | 5,400 | 5,370 | 5,370 | -60 | -1.1% | 17,780 |
| 2017/04/25 | 5,490 | 5,490 | 5,420 | 5,430 | -50 | -0.9% | 29,060 |
| 2017/04/24 | 5,480 | 5,500 | 5,480 | 5,480 | -80 | -1.4% | 28,570 |
| 2017/04/21 | 5,570 | 5,600 | 5,560 | 5,560 | -60 | -1.1% | 9,400 |
| 2017/04/20 | 5,610 | 5,620 | 5,600 | 5,620 | ±0 | ±0% | 13,910 |
| 2017/04/19 | 5,650 | 5,650 | 5,610 | 5,620 | ±0 | ±0% | 21,250 |
| 2017/04/18 | 5,600 | 5,640 | 5,590 | 5,620 | -20 | -0.4% | 22,670 |
| 2017/04/17 | 5,680 | 5,690 | 5,640 | 5,640 | -20 | -0.4% | 23,110 |
| 2017/04/14 | 5,660 | 5,670 | 5,630 | 5,660 | +40 | +0.7% | 9,130 |
| 2017/04/13 | 5,650 | 5,670 | 5,620 | 5,620 | +30 | +0.5% | 32,570 |
| 2017/04/12 | 5,570 | 5,620 | 5,570 | 5,590 | +60 | +1.1% | 24,710 |
| 2017/04/11 | 5,550 | 5,560 | 5,530 | 5,530 | +20 | +0.4% | 7,850 |
| 2017/04/10 | 5,530 | 5,530 | 5,500 | 5,510 | -40 | -0.7% | 17,010 |
| 2017/04/07 | 5,530 | 5,600 | 5,520 | 5,550 | -40 | -0.7% | 48,370 |
| 2017/04/06 | 5,540 | 5,600 | 5,530 | 5,590 | +90 | +1.6% | 37,870 |
| 2017/04/05 | 5,480 | 5,530 | 5,480 | 5,500 | -10 | -0.2% | 3,200 |
| 2017/04/04 | 5,480 | 5,540 | 5,480 | 5,510 | +40 | +0.7% | 24,510 |
| 2017/04/03 | 5,480 | 5,490 | 5,450 | 5,470 | -10 | -0.2% | 3,050 |
| 2017/03/31 | 5,420 | 5,480 | 5,410 | 5,480 | +30 | +0.6% | 3,170 |
| 2017/03/30 | 5,410 | 5,460 | 5,410 | 5,450 | +50 | +0.9% | 2,150 |
| 2017/03/29 | 5,400 | 5,420 | 5,390 | 5,400 | -50 | -0.9% | 260,260 |
| 2017/03/28 | 5,450 | 5,470 | 5,450 | 5,450 | -70 | -1.3% | 7,470 |
| 2017/03/27 | 5,480 | 5,520 | 5,480 | 5,520 | +90 | +1.7% | 17,590 |
| 2017/03/24 | 5,490 | 5,490 | 5,430 | 5,430 | -50 | -0.9% | 11,050 |
| 2017/03/23 | 5,490 | 5,510 | 5,480 | 5,480 | -20 | -0.4% | 26,650 |
| 2017/03/22 | 5,480 | 5,500 | 5,460 | 5,500 | +120 | +2.2% | 14,050 |
| 2017/03/21 | 5,390 | 5,410 | 5,370 | 5,380 | +30 | +0.6% | 28,330 |
| 2017/03/17 | 5,370 | 5,370 | 5,350 | 5,350 | +10 | +0.2% | 19,150 |
| 2017/03/16 | 5,370 | 5,380 | 5,340 | 5,340 | ±0 | ±0% | 46,100 |
| 2017/03/15 | 5,360 | 5,360 | 5,340 | 5,340 | ±0 | ±0% | 12,950 |
| 2017/03/14 | 5,330 | 5,340 | 5,330 | 5,340 | +10 | +0.2% | 2,150 |
| 2017/03/13 | 5,360 | 5,360 | 5,320 | 5,330 | ±0 | ±0% | 2,010 |
| 2017/03/10 | 5,380 | 5,380 | 5,330 | 5,330 | -90 | -1.7% | 4,620 |
| 2017/03/09 | 5,410 | 5,440 | 5,410 | 5,420 | -30 | -0.6% | 7,870 |
| 2017/03/08 | 5,420 | 5,450 | 5,420 | 5,450 | +30 | +0.6% | 9,180 |
| 2017/03/07 | 5,410 | 5,420 | 5,400 | 5,420 | +20 | +0.4% | 16,030 |
| 2017/03/06 | 5,400 | 5,410 | 5,400 | 5,400 | +10 | +0.2% | 2,950 |
| 2017/03/03 | 5,360 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 27,280 |
| 2017/03/02 | 5,340 | 5,360 | 5,330 | 5,350 | -60 | -1.1% | 127,040 |
| 2017/03/01 | 5,450 | 5,460 | 5,400 | 5,410 | -60 | -1.1% | 11,420 |
| 2017/02/28 | 5,450 | 5,480 | 5,440 | 5,470 | -20 | -0.4% | 7,400 |
| 2017/02/27 | 5,470 | 5,520 | 5,470 | 5,490 | +50 | +0.9% | 11,550 |
| 2017/02/24 | 5,450 | 5,450 | 5,410 | 5,440 | +30 | +0.6% | 7,040 |
1951～
2000
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
