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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 8,610 | 8,710 | 8,590 | 8,650 | +160 | +1.9% | 118,160 |
| 2014/01/23 | 8,380 | 8,490 | 8,340 | 8,490 | +80 | +1% | 226,720 |
| 2014/01/22 | 8,470 | 8,520 | 8,390 | 8,410 | -30 | -0.4% | 88,850 |
| 2014/01/21 | 8,470 | 8,480 | 8,370 | 8,440 | -80 | -0.9% | 71,920 |
| 2014/01/20 | 8,470 | 8,550 | 8,470 | 8,520 | +50 | +0.6% | 73,080 |
| 2014/01/17 | 8,490 | 8,520 | 8,440 | 8,470 | +10 | +0.1% | 33,440 |
| 2014/01/16 | 8,420 | 8,470 | 8,360 | 8,460 | +20 | +0.2% | 127,510 |
| 2014/01/15 | 8,490 | 8,520 | 8,430 | 8,440 | -200 | -2.3% | 77,730 |
| 2014/01/14 | 8,590 | 8,660 | 8,540 | 8,640 | +270 | +3.2% | 83,370 |
| 2014/01/10 | 8,420 | 8,470 | 8,370 | 8,370 | -40 | -0.5% | 50,260 |
| 2014/01/09 | 8,340 | 8,420 | 8,340 | 8,410 | +140 | +1.7% | 33,310 |
| 2014/01/08 | 8,360 | 8,390 | 8,270 | 8,270 | -180 | -2.1% | 30,020 |
| 2014/01/07 | 8,430 | 8,460 | 8,380 | 8,450 | +70 | +0.8% | 35,260 |
| 2014/01/06 | 8,270 | 8,410 | 8,270 | 8,380 | +170 | +2.1% | 47,990 |
| 2013/12/30 | 8,200 | 8,250 | 8,180 | 8,210 | -30 | -0.4% | 59,400 |
| 2013/12/27 | 8,230 | 8,310 | 8,230 | 8,240 | -20 | -0.2% | 57,130 |
| 2013/12/26 | 8,290 | 8,300 | 8,250 | 8,260 | -80 | -1% | 52,770 |
| 2013/12/25 | 8,430 | 8,440 | 8,340 | 8,340 | -70 | -0.8% | 35,110 |
| 2013/12/24 | 8,360 | 8,420 | 8,330 | 8,410 | -10 | -0.1% | 59,100 |
| 2013/12/20 | 8,480 | 8,490 | 8,420 | 8,420 | ±0 | ±0% | 57,770 |
| 2013/12/19 | 8,410 | 8,450 | 8,410 | 8,420 | -160 | -1.9% | 55,360 |
| 2013/12/18 | 8,770 | 8,770 | 8,570 | 8,580 | -160 | -1.8% | 57,580 |
| 2013/12/17 | 8,740 | 8,760 | 8,720 | 8,740 | -70 | -0.8% | 43,200 |
| 2013/12/16 | 8,680 | 8,820 | 8,680 | 8,810 | +130 | +1.5% | 77,390 |
| 2013/12/13 | 8,640 | 8,770 | 8,610 | 8,680 | -30 | -0.3% | 120,220 |
| 2013/12/12 | 8,710 | 8,770 | 8,690 | 8,710 | +90 | +1% | 66,310 |
| 2013/12/11 | 8,620 | 8,690 | 8,580 | 8,620 | +40 | +0.5% | 52,130 |
| 2013/12/10 | 8,540 | 8,590 | 8,540 | 8,580 | +20 | +0.2% | 38,710 |
| 2013/12/09 | 8,560 | 8,600 | 8,550 | 8,560 | -190 | -2.2% | 84,430 |
| 2013/12/06 | 8,870 | 8,870 | 8,730 | 8,750 | -80 | -0.9% | 95,500 |
| 2013/12/05 | 8,720 | 8,860 | 8,680 | 8,830 | +140 | +1.6% | 74,340 |
| 2013/12/04 | 8,640 | 8,740 | 8,600 | 8,690 | +190 | +2.2% | 98,100 |
| 2013/12/03 | 8,510 | 8,550 | 8,480 | 8,500 | -60 | -0.7% | 64,260 |
| 2013/12/02 | 8,560 | 8,600 | 8,530 | 8,560 | ±0 | ±0% | 32,900 |
| 2013/11/29 | 8,560 | 8,640 | 8,510 | 8,560 | +30 | +0.4% | 71,700 |
| 2013/11/28 | 8,570 | 8,580 | 8,530 | 8,530 | -140 | -1.6% | 49,420 |
| 2013/11/27 | 8,700 | 8,700 | 8,630 | 8,670 | +40 | +0.5% | 60,360 |
| 2013/11/26 | 8,660 | 8,670 | 8,600 | 8,630 | +60 | +0.7% | 77,350 |
| 2013/11/25 | 8,640 | 8,660 | 8,570 | 8,570 | -140 | -1.6% | 81,090 |
| 2013/11/22 | 8,610 | 8,760 | 8,590 | 8,710 | ±0 | ±0% | 142,860 |
| 2013/11/21 | 8,840 | 8,840 | 8,710 | 8,710 | -190 | -2.1% | 141,430 |
| 2013/11/20 | 8,840 | 8,900 | 8,810 | 8,900 | +30 | +0.3% | 63,130 |
| 2013/11/19 | 8,870 | 8,930 | 8,840 | 8,870 | +40 | +0.5% | 47,760 |
| 2013/11/18 | 8,780 | 8,870 | 8,780 | 8,830 | -10 | -0.1% | 97,160 |
| 2013/11/15 | 8,910 | 8,950 | 8,810 | 8,840 | -190 | -2.1% | 255,580 |
| 2013/11/14 | 9,150 | 9,160 | 8,960 | 9,030 | -190 | -2.1% | 162,530 |
| 2013/11/13 | 9,250 | 9,260 | 9,190 | 9,220 | +10 | +0.1% | 46,380 |
| 2013/11/12 | 9,410 | 9,410 | 9,200 | 9,210 | -200 | -2.1% | 134,380 |
| 2013/11/11 | 9,390 | 9,450 | 9,390 | 9,410 | -120 | -1.3% | 68,840 |
| 2013/11/08 | 9,560 | 9,570 | 9,510 | 9,530 | +100 | +1.1% | 76,130 |
2801～
2850
件表示中 / 2976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
