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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 5,280 | 5,290 | 5,270 | 5,270 | -40 | -0.8% | 1,780 |
| 2017/08/29 | 5,330 | 5,330 | 5,300 | 5,310 | +30 | +0.6% | 11,720 |
| 2017/08/28 | 5,270 | 5,300 | 5,270 | 5,280 | ±0 | ±0% | 3,320 |
| 2017/08/25 | 5,300 | 5,310 | 5,280 | 5,280 | -30 | -0.6% | 4,460 |
| 2017/08/24 | 5,320 | 5,320 | 5,300 | 5,310 | +10 | +0.2% | 152,910 |
| 2017/08/23 | 5,260 | 5,300 | 5,260 | 5,300 | -10 | -0.2% | 3,520 |
| 2017/08/22 | 5,310 | 5,310 | 5,290 | 5,310 | ±0 | ±0% | 1,770 |
| 2017/08/21 | 5,280 | 5,320 | 5,280 | 5,310 | +20 | +0.4% | 5,400 |
| 2017/08/18 | 5,280 | 5,290 | 5,260 | 5,290 | +70 | +1.3% | 28,960 |
| 2017/08/17 | 5,230 | 5,230 | 5,210 | 5,220 | +10 | +0.2% | 2,830 |
| 2017/08/16 | 5,220 | 5,220 | 5,200 | 5,210 | +10 | +0.2% | 1,590 |
| 2017/08/15 | 5,220 | 5,230 | 5,190 | 5,200 | -70 | -1.3% | 148,650 |
| 2017/08/14 | 5,270 | 5,280 | 5,250 | 5,270 | +60 | +1.2% | 13,020 |
| 2017/08/10 | 5,200 | 5,220 | 5,200 | 5,210 | -10 | -0.2% | 3,330 |
| 2017/08/09 | 5,170 | 5,230 | 5,170 | 5,220 | +60 | +1.2% | 18,160 |
| 2017/08/08 | 5,130 | 5,160 | 5,130 | 5,160 | +20 | +0.4% | 490 |
| 2017/08/07 | 5,130 | 5,140 | 5,130 | 5,140 | -30 | -0.6% | 2,240 |
| 2017/08/04 | 5,160 | 5,170 | 5,160 | 5,170 | +30 | +0.6% | 2,080 |
| 2017/08/03 | 5,130 | 5,160 | 5,130 | 5,140 | +10 | +0.2% | 3,900 |
| 2017/08/02 | 5,130 | 5,140 | 5,120 | 5,130 | -30 | -0.6% | 5,590 |
| 2017/08/01 | 5,160 | 5,170 | 5,150 | 5,160 | ±0 | ±0% | 1,880 |
| 2017/07/31 | 5,160 | 5,170 | 5,160 | 5,160 | ±0 | ±0% | 1,500 |
| 2017/07/28 | 5,150 | 5,160 | 5,140 | 5,160 | +30 | +0.6% | 780 |
| 2017/07/27 | 5,140 | 5,150 | 5,110 | 5,130 | ±0 | ±0% | 26,390 |
| 2017/07/26 | 5,120 | 5,140 | 5,120 | 5,130 | -30 | -0.6% | 4,830 |
| 2017/07/25 | 5,160 | 5,160 | 5,150 | 5,160 | -10 | -0.2% | 12,660 |
| 2017/07/24 | 5,170 | 5,180 | 5,150 | 5,170 | +40 | +0.8% | 4,160 |
| 2017/07/21 | 5,130 | 5,140 | 5,120 | 5,130 | +10 | +0.2% | 1,490 |
| 2017/07/20 | 5,150 | 5,150 | 5,110 | 5,120 | -20 | -0.4% | 3,850 |
| 2017/07/19 | 5,150 | 5,160 | 5,140 | 5,140 | -20 | -0.4% | 1,470 |
| 2017/07/18 | 5,130 | 5,170 | 5,130 | 5,160 | +40 | +0.8% | 197,850 |
| 2017/07/14 | 5,120 | 5,120 | 5,110 | 5,120 | -10 | -0.2% | 350 |
| 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 |
1951～
2000
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
