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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 5,110 | 5,140 | 5,110 | 5,130 | ±0 | ±0% | 51,990 |
| 2017/07/12 | 5,130 | 5,130 | 5,120 | 5,130 | +30 | +0.6% | 7,280 |
| 2017/07/11 | 5,140 | 5,140 | 5,100 | 5,100 | -40 | -0.8% | 2,050 |
| 2017/07/10 | 5,140 | 5,150 | 5,120 | 5,140 | -40 | -0.8% | 1,940 |
| 2017/07/07 | 5,200 | 5,200 | 5,170 | 5,180 | +20 | +0.4% | 4,290 |
| 2017/07/06 | 5,130 | 5,170 | 5,130 | 5,160 | +20 | +0.4% | 87,330 |
| 2017/07/05 | 5,150 | 5,180 | 5,140 | 5,140 | ±0 | ±0% | 1,990 |
| 2017/07/04 | 5,100 | 5,160 | 5,100 | 5,140 | ±0 | ±0% | 4,730 |
| 2017/07/03 | 5,150 | 5,150 | 5,130 | 5,140 | ±0 | ±0% | 3,240 |
| 2017/06/30 | 5,150 | 5,160 | 5,140 | 5,140 | +50 | +1% | 4,480 |
| 2017/06/29 | 5,090 | 5,110 | 5,090 | 5,090 | -40 | -0.8% | 2,300 |
| 2017/06/28 | 5,120 | 5,130 | 5,100 | 5,130 | +20 | +0.4% | 2,390 |
| 2017/06/27 | 5,110 | 5,110 | 5,100 | 5,110 | -20 | -0.4% | 52,250 |
| 2017/06/26 | 5,140 | 5,140 | 5,110 | 5,130 | ±0 | ±0% | 290 |
| 2017/06/23 | 5,130 | 5,140 | 5,120 | 5,130 | -10 | -0.2% | 3,530 |
| 2017/06/22 | 5,130 | 5,140 | 5,120 | 5,140 | +10 | +0.2% | 1,600 |
| 2017/06/21 | 5,120 | 5,130 | 5,110 | 5,130 | +20 | +0.4% | 3,160 |
| 2017/06/20 | 5,110 | 5,110 | 5,080 | 5,110 | -30 | -0.6% | 10,830 |
| 2017/06/19 | 5,180 | 5,180 | 5,140 | 5,140 | -30 | -0.6% | 3,920 |
| 2017/06/16 | 5,190 | 5,190 | 5,170 | 5,170 | -40 | -0.8% | 9,020 |
| 2017/06/15 | 5,200 | 5,220 | 5,170 | 5,210 | +10 | +0.2% | 1,770 |
| 2017/06/14 | 5,170 | 5,200 | 5,160 | 5,200 | ±0 | ±0% | 20,320 |
| 2017/06/13 | 5,200 | 5,200 | 5,180 | 5,200 | +10 | +0.2% | 3,100 |
| 2017/06/12 | 5,180 | 5,200 | 5,170 | 5,190 | +20 | +0.4% | 1,510 |
| 2017/06/09 | 5,160 | 5,190 | 5,140 | 5,170 | -20 | -0.4% | 3,180 |
| 2017/06/08 | 5,150 | 5,200 | 5,150 | 5,190 | +10 | +0.2% | 3,600 |
| 2017/06/07 | 5,180 | 5,190 | 5,160 | 5,180 | ±0 | ±0% | 2,060 |
| 2017/06/06 | 5,130 | 5,180 | 5,130 | 5,180 | +60 | +1.2% | 11,100 |
| 2017/06/05 | 5,140 | 5,140 | 5,120 | 5,120 | +10 | +0.2% | 5,710 |
| 2017/06/02 | 5,190 | 5,190 | 5,100 | 5,110 | -100 | -1.9% | 195,960 |
| 2017/06/01 | 5,250 | 5,250 | 5,200 | 5,210 | -60 | -1.1% | 82,300 |
| 2017/05/31 | 5,260 | 5,280 | 5,260 | 5,270 | +20 | +0.4% | 2,290 |
| 2017/05/30 | 5,260 | 5,290 | 5,250 | 5,250 | -10 | -0.2% | 11,280 |
| 2017/05/29 | 5,250 | 5,260 | 5,240 | 5,260 | ±0 | ±0% | 990 |
| 2017/05/26 | 5,230 | 5,260 | 5,230 | 5,260 | +30 | +0.6% | 8,400 |
| 2017/05/25 | 5,240 | 5,240 | 5,210 | 5,230 | ±0 | ±0% | 3,890 |
| 2017/05/24 | 5,220 | 5,250 | 5,220 | 5,230 | -50 | -0.9% | 3,520 |
| 2017/05/23 | 5,260 | 5,280 | 5,250 | 5,280 | +20 | +0.4% | 1,410 |
| 2017/05/22 | 5,260 | 5,270 | 5,240 | 5,260 | -20 | -0.4% | 1,630 |
| 2017/05/19 | 5,270 | 5,300 | 5,270 | 5,280 | -10 | -0.2% | 5,340 |
| 2017/05/18 | 5,310 | 5,320 | 5,280 | 5,290 | +60 | +1.1% | 7,030 |
| 2017/05/17 | 5,230 | 5,240 | 5,210 | 5,230 | +30 | +0.6% | 1,930 |
| 2017/05/16 | 5,190 | 5,210 | 5,170 | 5,200 | -20 | -0.4% | 3,900 |
| 2017/05/15 | 5,240 | 5,240 | 5,200 | 5,220 | +10 | +0.2% | 4,540 |
| 2017/05/12 | 5,200 | 5,220 | 5,190 | 5,210 | +30 | +0.6% | 4,620 |
| 2017/05/11 | 5,180 | 5,200 | 5,180 | 5,180 | -10 | -0.2% | 3,930 |
| 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 |
1951～
2000
件表示中 / 2977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
