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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 6,000 | 6,030 | 5,980 | 6,020 | +20 | +0.3% | 6,990 |
| 2015/06/01 | 6,040 | 6,050 | 5,990 | 6,000 | -10 | -0.2% | 13,490 |
| 2015/05/29 | 6,030 | 6,030 | 5,980 | 6,010 | ±0 | ±0% | 12,400 |
| 2015/05/28 | 6,000 | 6,030 | 5,980 | 6,010 | -20 | -0.3% | 20,570 |
| 2015/05/27 | 6,070 | 6,070 | 6,010 | 6,030 | -10 | -0.2% | 20,170 |
| 2015/05/26 | 6,050 | 6,060 | 6,030 | 6,040 | -20 | -0.3% | 5,270 |
| 2015/05/25 | 6,060 | 6,070 | 6,040 | 6,060 | -30 | -0.5% | 7,400 |
| 2015/05/22 | 6,110 | 6,130 | 6,080 | 6,090 | -30 | -0.5% | 12,440 |
| 2015/05/21 | 6,100 | 6,120 | 6,070 | 6,120 | +20 | +0.3% | 18,700 |
| 2015/05/20 | 6,130 | 6,130 | 6,090 | 6,100 | -70 | -1.1% | 20,510 |
| 2015/05/19 | 6,180 | 6,200 | 6,150 | 6,170 | -50 | -0.8% | 9,520 |
| 2015/05/18 | 6,240 | 6,250 | 6,210 | 6,220 | -50 | -0.8% | 13,030 |
| 2015/05/15 | 6,270 | 6,300 | 6,260 | 6,270 | -50 | -0.8% | 4,530 |
| 2015/05/14 | 6,290 | 6,320 | 6,260 | 6,320 | +80 | +1.3% | 51,240 |
| 2015/05/13 | 6,310 | 6,330 | 6,240 | 6,240 | -50 | -0.8% | 5,490 |
| 2015/05/12 | 6,320 | 6,340 | 6,290 | 6,290 | ±0 | ±0% | 12,980 |
| 2015/05/11 | 6,290 | 6,310 | 6,280 | 6,290 | -90 | -1.4% | 8,050 |
| 2015/05/08 | 6,390 | 6,400 | 6,360 | 6,380 | -40 | -0.6% | 5,980 |
| 2015/05/07 | 6,400 | 6,420 | 6,350 | 6,420 | +90 | +1.4% | 55,500 |
| 2015/05/01 | 6,350 | 6,380 | 6,320 | 6,330 | ±0 | ±0% | 20,280 |
| 2015/04/30 | 6,240 | 6,350 | 6,240 | 6,330 | +160 | +2.6% | 30,500 |
| 2015/04/28 | 6,150 | 6,180 | 6,140 | 6,170 | -20 | -0.3% | 86,420 |
| 2015/04/27 | 6,170 | 6,210 | 6,170 | 6,190 | +20 | +0.3% | 6,630 |
| 2015/04/24 | 6,140 | 6,190 | 6,140 | 6,170 | +40 | +0.7% | 11,350 |
| 2015/04/23 | 6,110 | 6,150 | 6,110 | 6,130 | -10 | -0.2% | 10,420 |
| 2015/04/22 | 6,190 | 6,190 | 6,140 | 6,140 | -80 | -1.3% | 40,510 |
| 2015/04/21 | 6,270 | 6,280 | 6,210 | 6,220 | -90 | -1.4% | 9,130 |
| 2015/04/20 | 6,350 | 6,360 | 6,270 | 6,310 | +20 | +0.3% | 15,190 |
| 2015/04/17 | 6,250 | 6,300 | 6,250 | 6,290 | +60 | +1% | 9,260 |
| 2015/04/16 | 6,250 | 6,270 | 6,220 | 6,230 | ±0 | ±0% | 7,550 |
| 2015/04/15 | 6,230 | 6,250 | 6,210 | 6,230 | ±0 | ±0% | 3,780 |
| 2015/04/14 | 6,240 | 6,240 | 6,220 | 6,230 | +10 | +0.2% | 3,640 |
| 2015/04/13 | 6,200 | 6,240 | 6,200 | 6,220 | +20 | +0.3% | 6,240 |
| 2015/04/10 | 6,200 | 6,230 | 6,190 | 6,200 | -10 | -0.2% | 17,050 |
| 2015/04/09 | 6,230 | 6,250 | 6,200 | 6,210 | -60 | -1% | 44,500 |
| 2015/04/08 | 6,280 | 6,290 | 6,240 | 6,270 | -40 | -0.6% | 13,090 |
| 2015/04/07 | 6,340 | 6,350 | 6,300 | 6,310 | -90 | -1.4% | 9,900 |
| 2015/04/06 | 6,420 | 6,440 | 6,380 | 6,400 | +30 | +0.5% | 5,490 |
| 2015/04/03 | 6,410 | 6,420 | 6,370 | 6,370 | -60 | -0.9% | 39,570 |
| 2015/04/02 | 6,470 | 6,490 | 6,380 | 6,430 | -80 | -1.2% | 27,080 |
| 2015/04/01 | 6,470 | 6,540 | 6,460 | 6,510 | +80 | +1.2% | 34,170 |
| 2015/03/31 | 6,340 | 6,440 | 6,330 | 6,430 | -70 | -1.1% | 152,340 |
| 2015/03/30 | 6,420 | 6,550 | 6,370 | 6,500 | +80 | +1.2% | 247,280 |
| 2015/03/27 | 6,410 | 6,490 | 6,320 | 6,420 | +10 | +0.2% | 80,720 |
| 2015/03/26 | 6,360 | 6,420 | 6,350 | 6,410 | +90 | +1.4% | 14,700 |
| 2015/03/25 | 6,310 | 6,380 | 6,300 | 6,320 | ±0 | ±0% | 11,620 |
| 2015/03/24 | 6,320 | 6,340 | 6,300 | 6,320 | +10 | +0.2% | 7,440 |
| 2015/03/23 | 6,330 | 6,340 | 6,300 | 6,310 | -70 | -1.1% | 12,460 |
| 2015/03/20 | 6,400 | 6,420 | 6,370 | 6,380 | -30 | -0.5% | 6,540 |
| 2015/03/19 | 6,390 | 6,450 | 6,370 | 6,410 | +30 | +0.5% | 10,030 |
2501～
2550
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
