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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 5,920 | 5,930 | 5,910 | 5,920 | ±0 | ±0% | 11,000 |
| 2015/12/01 | 5,950 | 5,950 | 5,910 | 5,920 | -60 | -1% | 7,830 |
| 2015/11/30 | 5,950 | 5,990 | 5,940 | 5,980 | +30 | +0.5% | 7,940 |
| 2015/11/27 | 5,910 | 5,950 | 5,910 | 5,950 | +20 | +0.3% | 8,850 |
| 2015/11/26 | 5,920 | 5,930 | 5,910 | 5,930 | -20 | -0.3% | 4,780 |
| 2015/11/25 | 5,960 | 5,970 | 5,950 | 5,950 | +20 | +0.3% | 1,470 |
| 2015/11/24 | 5,940 | 5,960 | 5,920 | 5,930 | -20 | -0.3% | 4,460 |
| 2015/11/20 | 5,970 | 5,990 | 5,950 | 5,950 | +10 | +0.2% | 13,380 |
| 2015/11/19 | 5,950 | 5,980 | 5,920 | 5,940 | -60 | -1% | 50,750 |
| 2015/11/18 | 5,980 | 6,020 | 5,950 | 6,000 | -10 | -0.2% | 7,980 |
| 2015/11/17 | 6,000 | 6,020 | 5,990 | 6,010 | -80 | -1.3% | 5,290 |
| 2015/11/16 | 6,150 | 6,150 | 6,080 | 6,090 | +60 | +1% | 7,800 |
| 2015/11/13 | 6,070 | 6,100 | 6,030 | 6,030 | +40 | +0.7% | 6,520 |
| 2015/11/12 | 6,030 | 6,030 | 5,990 | 5,990 | -10 | -0.2% | 3,080 |
| 2015/11/11 | 6,020 | 6,030 | 5,990 | 6,000 | -10 | -0.2% | 4,070 |
| 2015/11/10 | 6,070 | 6,070 | 6,000 | 6,010 | -20 | -0.3% | 11,530 |
| 2015/11/09 | 6,080 | 6,080 | 6,000 | 6,030 | -100 | -1.6% | 24,570 |
| 2015/11/06 | 6,150 | 6,170 | 6,130 | 6,130 | -60 | -1% | 8,760 |
| 2015/11/05 | 6,220 | 6,230 | 6,170 | 6,190 | -50 | -0.8% | 7,410 |
| 2015/11/04 | 6,230 | 6,250 | 6,170 | 6,240 | -90 | -1.4% | 7,970 |
| 2015/11/02 | 6,280 | 6,340 | 6,280 | 6,330 | +140 | +2.3% | 8,050 |
| 2015/10/30 | 6,260 | 6,300 | 6,160 | 6,190 | -70 | -1.1% | 17,650 |
| 2015/10/29 | 6,200 | 6,300 | 6,200 | 6,260 | ±0 | ±0% | 5,360 |
| 2015/10/28 | 6,290 | 6,290 | 6,250 | 6,260 | -40 | -0.6% | 3,200 |
| 2015/10/27 | 6,230 | 6,310 | 6,230 | 6,300 | +40 | +0.6% | 11,260 |
| 2015/10/26 | 6,200 | 6,260 | 6,200 | 6,260 | -20 | -0.3% | 11,310 |
| 2015/10/23 | 6,290 | 6,300 | 6,260 | 6,280 | -150 | -2.3% | 27,830 |
| 2015/10/22 | 6,420 | 6,440 | 6,380 | 6,430 | +40 | +0.6% | 4,690 |
| 2015/10/21 | 6,520 | 6,520 | 6,370 | 6,390 | -120 | -1.8% | 30,020 |
| 2015/10/20 | 6,490 | 6,530 | 6,490 | 6,510 | -10 | -0.2% | 1,320 |
| 2015/10/19 | 6,480 | 6,550 | 6,480 | 6,520 | +30 | +0.5% | 9,500 |
| 2015/10/16 | 6,490 | 6,500 | 6,440 | 6,490 | -60 | -0.9% | 13,480 |
| 2015/10/15 | 6,660 | 6,680 | 6,520 | 6,550 | -80 | -1.2% | 10,070 |
| 2015/10/14 | 6,550 | 6,640 | 6,550 | 6,630 | +130 | +2% | 30,330 |
| 2015/10/13 | 6,460 | 6,510 | 6,460 | 6,500 | +60 | +0.9% | 4,080 |
| 2015/10/09 | 6,510 | 6,510 | 6,430 | 6,440 | -100 | -1.5% | 17,500 |
| 2015/10/08 | 6,490 | 6,540 | 6,450 | 6,540 | +60 | +0.9% | 12,100 |
| 2015/10/07 | 6,540 | 6,570 | 6,460 | 6,480 | -60 | -0.9% | 10,550 |
| 2015/10/06 | 6,480 | 6,560 | 6,460 | 6,540 | -60 | -0.9% | 17,030 |
| 2015/10/05 | 6,610 | 6,640 | 6,570 | 6,600 | -100 | -1.5% | 10,990 |
| 2015/10/02 | 6,760 | 6,770 | 6,690 | 6,700 | ±0 | ±0% | 12,360 |
| 2015/10/01 | 6,780 | 6,830 | 6,660 | 6,700 | -150 | -2.2% | 16,670 |
| 2015/09/30 | 6,880 | 6,910 | 6,800 | 6,850 | -160 | -2.3% | 17,860 |
| 2015/09/29 | 6,870 | 7,030 | 6,870 | 7,010 | +270 | +4% | 36,250 |
| 2015/09/28 | 6,700 | 6,780 | 6,680 | 6,740 | +20 | +0.3% | 27,690 |
| 2015/09/25 | 6,800 | 6,850 | 6,710 | 6,720 | -90 | -1.3% | 55,910 |
| 2015/09/24 | 6,750 | 6,810 | 6,730 | 6,810 | +190 | +2.9% | 17,570 |
| 2015/09/18 | 6,570 | 6,640 | 6,570 | 6,620 | +110 | +1.7% | 8,650 |
| 2015/09/17 | 6,530 | 6,550 | 6,500 | 6,510 | -100 | -1.5% | 17,140 |
| 2015/09/16 | 6,570 | 6,640 | 6,560 | 6,610 | -50 | -0.8% | 9,260 |
2301～
2350
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
