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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 8,450 | 8,590 | 8,440 | 8,570 | +130 | +1.5% | 176,710 |
| 2014/06/26 | 8,430 | 8,460 | 8,420 | 8,440 | -20 | -0.2% | 50,240 |
| 2014/06/25 | 8,450 | 8,470 | 8,420 | 8,460 | +60 | +0.7% | 98,370 |
| 2014/06/24 | 8,460 | 8,480 | 8,380 | 8,400 | -30 | -0.4% | 33,630 |
| 2014/06/23 | 8,380 | 8,430 | 8,370 | 8,430 | +10 | +0.1% | 29,260 |
| 2014/06/20 | 8,420 | 8,450 | 8,380 | 8,420 | ±0 | ±0% | 70,690 |
| 2014/06/19 | 8,540 | 8,550 | 8,410 | 8,420 | -130 | -1.5% | 185,960 |
| 2014/06/18 | 8,610 | 8,630 | 8,540 | 8,550 | -90 | -1% | 63,590 |
| 2014/06/17 | 8,630 | 8,650 | 8,610 | 8,640 | -10 | -0.1% | 80,260 |
| 2014/06/16 | 8,600 | 8,700 | 8,590 | 8,650 | +80 | +0.9% | 147,570 |
| 2014/06/13 | 8,740 | 8,740 | 8,550 | 8,570 | -70 | -0.8% | 104,710 |
| 2014/06/12 | 8,670 | 8,720 | 8,630 | 8,640 | +60 | +0.7% | 193,790 |
| 2014/06/11 | 8,630 | 8,640 | 8,580 | 8,580 | -50 | -0.6% | 107,140 |
| 2014/06/10 | 8,560 | 8,660 | 8,520 | 8,630 | +80 | +0.9% | 85,980 |
| 2014/06/09 | 8,530 | 8,570 | 8,520 | 8,550 | -40 | -0.5% | 99,800 |
| 2014/06/06 | 8,580 | 8,610 | 8,550 | 8,590 | +10 | +0.1% | 59,400 |
| 2014/06/05 | 8,560 | 8,630 | 8,560 | 8,580 | -30 | -0.3% | 51,440 |
| 2014/06/04 | 8,580 | 8,650 | 8,580 | 8,610 | -10 | -0.1% | 31,220 |
| 2014/06/03 | 8,600 | 8,620 | 8,580 | 8,620 | -50 | -0.6% | 52,240 |
| 2014/06/02 | 8,780 | 8,780 | 8,650 | 8,670 | -200 | -2.3% | 73,190 |
| 2014/05/30 | 8,810 | 8,890 | 8,790 | 8,870 | +30 | +0.3% | 87,760 |
| 2014/05/29 | 8,880 | 8,900 | 8,820 | 8,840 | +10 | +0.1% | 68,490 |
| 2014/05/28 | 8,850 | 8,880 | 8,810 | 8,830 | -20 | -0.2% | 49,950 |
| 2014/05/27 | 8,880 | 8,890 | 8,780 | 8,850 | -30 | -0.3% | 142,120 |
| 2014/05/26 | 8,880 | 8,920 | 8,870 | 8,880 | -80 | -0.9% | 59,280 |
| 2014/05/23 | 9,010 | 9,020 | 8,930 | 8,960 | -80 | -0.9% | 95,100 |
| 2014/05/22 | 9,130 | 9,160 | 9,010 | 9,040 | -190 | -2.1% | 95,060 |
| 2014/05/21 | 9,300 | 9,300 | 9,230 | 9,230 | +30 | +0.3% | 45,180 |
| 2014/05/20 | 9,210 | 9,240 | 9,160 | 9,200 | -60 | -0.6% | 46,030 |
| 2014/05/19 | 9,170 | 9,270 | 9,160 | 9,260 | +70 | +0.8% | 32,830 |
| 2014/05/16 | 9,200 | 9,250 | 9,190 | 9,190 | +120 | +1.3% | 79,750 |
| 2014/05/15 | 9,100 | 9,140 | 9,070 | 9,070 | +60 | +0.7% | 137,030 |
| 2014/05/14 | 9,020 | 9,030 | 9,000 | 9,010 | +20 | +0.2% | 41,350 |
| 2014/05/13 | 9,020 | 9,030 | 8,970 | 8,990 | -170 | -1.9% | 102,450 |
| 2014/05/12 | 9,150 | 9,190 | 9,120 | 9,160 | +30 | +0.3% | 28,520 |
| 2014/05/09 | 9,200 | 9,220 | 9,100 | 9,130 | -20 | -0.2% | 60,390 |
| 2014/05/08 | 9,170 | 9,200 | 9,100 | 9,150 | -80 | -0.9% | 61,860 |
| 2014/05/07 | 9,100 | 9,240 | 9,090 | 9,230 | +250 | +2.8% | 102,480 |
| 2014/05/02 | 9,010 | 9,020 | 8,980 | 8,980 | ±0 | ±0% | 38,550 |
| 2014/05/01 | 9,070 | 9,070 | 8,960 | 8,980 | -100 | -1.1% | 67,190 |
| 2014/04/30 | 9,010 | 9,110 | 9,000 | 9,080 | -10 | -0.1% | 71,180 |
| 2014/04/28 | 9,100 | 9,140 | 9,070 | 9,090 | +90 | +1% | 82,310 |
| 2014/04/25 | 9,050 | 9,070 | 8,920 | 9,000 | -10 | -0.1% | 127,010 |
| 2014/04/24 | 8,930 | 9,050 | 8,930 | 9,010 | +80 | +0.9% | 82,270 |
| 2014/04/23 | 8,980 | 9,000 | 8,930 | 8,930 | -100 | -1.1% | 70,920 |
| 2014/04/22 | 8,930 | 9,040 | 8,900 | 9,030 | +60 | +0.7% | 71,760 |
| 2014/04/21 | 8,930 | 8,970 | 8,870 | 8,970 | +10 | +0.1% | 63,090 |
| 2014/04/18 | 8,960 | 9,000 | 8,930 | 8,960 | -60 | -0.7% | 45,430 |
| 2014/04/17 | 9,030 | 9,060 | 8,970 | 9,020 | -10 | -0.1% | 81,570 |
| 2014/04/16 | 9,180 | 9,200 | 9,020 | 9,030 | -270 | -2.9% | 95,040 |
2651～
2700
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
