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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 5,420 | 5,450 | 5,410 | 5,410 | ±0 | ±0% | 15,740 |
| 2017/02/22 | 5,390 | 5,430 | 5,390 | 5,410 | ±0 | ±0% | 2,720 |
| 2017/02/21 | 5,430 | 5,440 | 5,410 | 5,410 | -40 | -0.7% | 3,560 |
| 2017/02/20 | 5,460 | 5,490 | 5,440 | 5,450 | -10 | -0.2% | 4,080 |
| 2017/02/17 | 5,450 | 5,470 | 5,450 | 5,460 | +30 | +0.6% | 3,960 |
| 2017/02/16 | 5,410 | 5,440 | 5,410 | 5,430 | +30 | +0.6% | 11,620 |
| 2017/02/15 | 5,390 | 5,400 | 5,380 | 5,400 | -50 | -0.9% | 11,340 |
| 2017/02/14 | 5,370 | 5,460 | 5,370 | 5,450 | +50 | +0.9% | 17,570 |
| 2017/02/13 | 5,370 | 5,400 | 5,370 | 5,400 | -10 | -0.2% | 9,080 |
| 2017/02/10 | 5,460 | 5,470 | 5,410 | 5,410 | -150 | -2.7% | 23,220 |
| 2017/02/09 | 5,540 | 5,560 | 5,530 | 5,560 | +30 | +0.5% | 2,440 |
| 2017/02/08 | 5,540 | 5,570 | 5,530 | 5,530 | -30 | -0.5% | 2,050 |
| 2017/02/07 | 5,580 | 5,580 | 5,540 | 5,560 | +20 | +0.4% | 7,100 |
| 2017/02/06 | 5,500 | 5,560 | 5,500 | 5,540 | -10 | -0.2% | 6,990 |
| 2017/02/03 | 5,530 | 5,580 | 5,510 | 5,550 | ±0 | ±0% | 29,110 |
| 2017/02/02 | 5,490 | 5,570 | 5,480 | 5,550 | +70 | +1.3% | 22,860 |
| 2017/02/01 | 5,540 | 5,550 | 5,480 | 5,480 | -30 | -0.5% | 14,390 |
| 2017/01/31 | 5,500 | 5,520 | 5,480 | 5,510 | +80 | +1.5% | 29,620 |
| 2017/01/30 | 5,430 | 5,440 | 5,430 | 5,430 | +30 | +0.6% | 2,330 |
| 2017/01/27 | 5,400 | 5,410 | 5,390 | 5,400 | -20 | -0.4% | 8,600 |
| 2017/01/26 | 5,460 | 5,470 | 5,420 | 5,420 | -100 | -1.8% | 43,480 |
| 2017/01/25 | 5,510 | 5,550 | 5,500 | 5,520 | -80 | -1.4% | 9,500 |
| 2017/01/24 | 5,600 | 5,600 | 5,560 | 5,600 | +30 | +0.5% | 16,160 |
| 2017/01/23 | 5,560 | 5,570 | 5,540 | 5,570 | +80 | +1.5% | 6,380 |
| 2017/01/20 | 5,530 | 5,530 | 5,490 | 5,490 | -20 | -0.4% | 3,210 |
| 2017/01/19 | 5,510 | 5,540 | 5,500 | 5,510 | -60 | -1.1% | 23,320 |
| 2017/01/18 | 5,600 | 5,640 | 5,560 | 5,570 | -30 | -0.5% | 27,210 |
| 2017/01/17 | 5,530 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 31,120 |
| 2017/01/16 | 5,490 | 5,530 | 5,480 | 5,520 | +60 | +1.1% | 4,920 |
| 2017/01/13 | 5,500 | 5,500 | 5,460 | 5,460 | -40 | -0.7% | 2,700 |
| 2017/01/12 | 5,460 | 5,520 | 5,460 | 5,500 | +60 | +1.1% | 12,560 |
| 2017/01/11 | 5,440 | 5,450 | 5,430 | 5,440 | -20 | -0.4% | 2,310 |
| 2017/01/10 | 5,430 | 5,470 | 5,410 | 5,460 | +40 | +0.7% | 6,320 |
| 2017/01/06 | 5,450 | 5,450 | 5,410 | 5,420 | +30 | +0.6% | 4,190 |
| 2017/01/05 | 5,370 | 5,410 | 5,370 | 5,390 | +20 | +0.4% | 5,100 |
| 2017/01/04 | 5,460 | 5,460 | 5,370 | 5,370 | -160 | -2.9% | 21,130 |
| 2016/12/30 | 5,560 | 5,560 | 5,500 | 5,530 | +30 | +0.5% | 27,210 |
| 2016/12/29 | 5,470 | 5,520 | 5,470 | 5,500 | +60 | +1.1% | 11,030 |
| 2016/12/28 | 5,440 | 5,450 | 5,420 | 5,440 | ±0 | ±0% | 3,910 |
| 2016/12/27 | 5,450 | 5,450 | 5,420 | 5,440 | ±0 | ±0% | 6,810 |
| 2016/12/26 | 5,450 | 5,450 | 5,430 | 5,440 | ±0 | ±0% | 4,570 |
| 2016/12/22 | 5,450 | 5,470 | 5,440 | 5,440 | +10 | +0.2% | 6,570 |
| 2016/12/21 | 5,400 | 5,450 | 5,390 | 5,430 | ±0 | ±0% | 17,000 |
| 2016/12/20 | 5,460 | 5,460 | 5,420 | 5,430 | -30 | -0.5% | 10,010 |
| 2016/12/19 | 5,470 | 5,480 | 5,450 | 5,460 | +10 | +0.2% | 12,000 |
| 2016/12/16 | 5,450 | 5,460 | 5,440 | 5,450 | -40 | -0.7% | 9,500 |
| 2016/12/15 | 5,480 | 5,510 | 5,440 | 5,490 | -10 | -0.2% | 9,160 |
| 2016/12/14 | 5,490 | 5,510 | 5,480 | 5,500 | ±0 | ±0% | 8,470 |
| 2016/12/13 | 5,540 | 5,540 | 5,490 | 5,500 | -10 | -0.2% | 64,510 |
| 2016/12/12 | 5,500 | 5,550 | 5,480 | 5,510 | -60 | -1.1% | 22,430 |
2001～
2050
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
