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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 6,700 | 6,700 | 6,590 | 6,610 | -190 | -2.8% | 9,470 |
| 2016/01/12 | 6,710 | 6,810 | 6,690 | 6,800 | +190 | +2.9% | 24,580 |
| 2016/01/08 | 6,660 | 6,680 | 6,520 | 6,610 | +20 | +0.3% | 36,840 |
| 2016/01/07 | 6,480 | 6,600 | 6,460 | 6,590 | +150 | +2.3% | 22,580 |
| 2016/01/06 | 6,380 | 6,490 | 6,360 | 6,440 | +60 | +0.9% | 18,410 |
| 2016/01/05 | 6,380 | 6,410 | 6,320 | 6,380 | +10 | +0.2% | 11,860 |
| 2016/01/04 | 6,250 | 6,390 | 6,210 | 6,370 | +190 | +3.1% | 15,030 |
| 2015/12/30 | 6,160 | 6,180 | 6,150 | 6,180 | -10 | -0.2% | 1,330 |
| 2015/12/29 | 6,230 | 6,260 | 6,180 | 6,190 | -30 | -0.5% | 2,830 |
| 2015/12/28 | 6,250 | 6,260 | 6,220 | 6,220 | -50 | -0.8% | 840 |
| 2015/12/25 | 6,250 | 6,280 | 6,230 | 6,270 | ±0 | ±0% | 3,840 |
| 2015/12/24 | 6,170 | 6,270 | 6,160 | 6,270 | +40 | +0.6% | 2,460 |
| 2015/12/22 | 6,230 | 6,260 | 6,210 | 6,230 | +30 | +0.5% | 4,700 |
| 2015/12/21 | 6,250 | 6,300 | 6,200 | 6,200 | +10 | +0.2% | 31,560 |
| 2015/12/18 | 6,100 | 6,200 | 5,920 | 6,190 | +110 | +1.8% | 75,090 |
| 2015/12/17 | 6,050 | 6,090 | 6,030 | 6,080 | -100 | -1.6% | 11,380 |
| 2015/12/16 | 6,240 | 6,240 | 6,180 | 6,180 | -160 | -2.5% | 13,430 |
| 2015/12/15 | 6,240 | 6,350 | 6,240 | 6,340 | +110 | +1.8% | 10,880 |
| 2015/12/14 | 6,290 | 6,330 | 6,230 | 6,230 | +90 | +1.5% | 44,810 |
| 2015/12/11 | 6,190 | 6,200 | 6,120 | 6,140 | -60 | -1% | 18,110 |
| 2015/12/10 | 6,180 | 6,200 | 6,160 | 6,200 | +80 | +1.3% | 50,470 |
| 2015/12/09 | 6,090 | 6,120 | 6,060 | 6,120 | +70 | +1.2% | 14,800 |
| 2015/12/08 | 5,990 | 6,060 | 5,970 | 6,050 | +60 | +1% | 10,900 |
| 2015/12/07 | 5,980 | 6,000 | 5,960 | 5,990 | -80 | -1.3% | 6,340 |
| 2015/12/04 | 6,030 | 6,070 | 6,010 | 6,070 | +140 | +2.4% | 13,900 |
| 2015/12/03 | 5,940 | 5,950 | 5,920 | 5,930 | +10 | +0.2% | 6,690 |
| 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 |
2351～
2400
件表示中 / 3007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
