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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/09 | 5,630 | 5,630 | 5,560 | 5,570 | -60 | -1.1% | 52,410 |
| 2016/12/08 | 5,660 | 5,690 | 5,630 | 5,630 | -100 | -1.7% | 61,430 |
| 2016/12/07 | 5,740 | 5,750 | 5,720 | 5,730 | -30 | -0.5% | 5,330 |
| 2016/12/06 | 5,740 | 5,770 | 5,720 | 5,760 | -40 | -0.7% | 6,840 |
| 2016/12/05 | 5,770 | 5,810 | 5,760 | 5,800 | +60 | +1% | 36,830 |
| 2016/12/02 | 5,750 | 5,770 | 5,730 | 5,740 | +30 | +0.5% | 9,180 |
| 2016/12/01 | 5,700 | 5,730 | 5,640 | 5,710 | -70 | -1.2% | 28,030 |
| 2016/11/30 | 5,770 | 5,790 | 5,760 | 5,780 | ±0 | ±0% | 3,240 |
| 2016/11/29 | 5,800 | 5,800 | 5,770 | 5,780 | +20 | +0.3% | 25,390 |
| 2016/11/28 | 5,780 | 5,810 | 5,760 | 5,760 | +10 | +0.2% | 49,760 |
| 2016/11/25 | 5,760 | 5,790 | 5,730 | 5,750 | -20 | -0.3% | 21,160 |
| 2016/11/24 | 5,770 | 5,780 | 5,760 | 5,770 | -60 | -1% | 45,490 |
| 2016/11/22 | 5,860 | 5,870 | 5,830 | 5,830 | -10 | -0.2% | 10,280 |
| 2016/11/21 | 5,860 | 5,880 | 5,840 | 5,840 | -40 | -0.7% | 15,460 |
| 2016/11/18 | 5,870 | 5,890 | 5,860 | 5,880 | -40 | -0.7% | 53,790 |
| 2016/11/17 | 5,950 | 5,960 | 5,920 | 5,920 | -10 | -0.2% | 3,790 |
| 2016/11/16 | 5,940 | 5,950 | 5,920 | 5,930 | -70 | -1.2% | 79,050 |
| 2016/11/15 | 5,990 | 6,020 | 5,980 | 6,000 | +10 | +0.2% | 12,380 |
| 2016/11/14 | 6,070 | 6,070 | 5,980 | 5,990 | -100 | -1.6% | 16,020 |
| 2016/11/11 | 6,050 | 6,120 | 6,010 | 6,090 | -30 | -0.5% | 32,660 |
| 2016/11/10 | 6,140 | 6,210 | 6,090 | 6,120 | -420 | -6.4% | 51,320 |
| 2016/11/09 | 6,180 | 6,610 | 6,120 | 6,540 | +310 | +5% | 223,730 |
| 2016/11/08 | 6,190 | 6,240 | 6,190 | 6,230 | +10 | +0.2% | 2,240 |
2101～
2150
件表示中 / 3008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
