日経平均ベア２倍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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,840 | 1,855 | 1,821 | 1,828 | -16 | -0.9% | 5,354,830 |
| 2020/08/11 | 1,873 | 1,880 | 1,840 | 1,844 | -68 | -3.6% | 4,688,370 |
| 2020/08/07 | 1,900 | 1,934 | 1,895 | 1,912 | +13 | +0.7% | 3,573,000 |
| 2020/08/06 | 1,890 | 1,909 | 1,869 | 1,899 | +18 | +1% | 1,953,700 |
| 2020/08/05 | 1,889 | 1,907 | 1,876 | 1,881 | +11 | +0.6% | 3,231,850 |
| 2020/08/04 | 1,902 | 1,902 | 1,868 | 1,870 | -70 | -3.6% | 3,204,320 |
| 2020/08/03 | 1,975 | 1,989 | 1,935 | 1,940 | -85 | -4.2% | 4,380,190 |
| 2020/07/31 | 1,930 | 2,029 | 1,926 | 2,025 | +107 | +5.6% | 5,636,730 |
| 2020/07/30 | 1,886 | 1,920 | 1,886 | 1,918 | +8 | +0.4% | 2,401,090 |
| 2020/07/29 | 1,885 | 1,915 | 1,882 | 1,910 | +41 | +2.2% | 2,992,580 |
| 2020/07/28 | 1,857 | 1,871 | 1,839 | 1,869 | +9 | +0.5% | 2,354,410 |
| 2020/07/27 | 1,901 | 1,904 | 1,855 | 1,860 | +11 | +0.6% | 2,427,830 |
| 2020/07/22 | 1,845 | 1,855 | 1,836 | 1,849 | +20 | +1.1% | 2,127,080 |
| 2020/07/21 | 1,844 | 1,844 | 1,826 | 1,829 | -32 | -1.7% | 2,610,100 |
| 2020/07/20 | 1,848 | 1,882 | 1,848 | 1,861 | -1 | -0.1% | 2,400,220 |
| 2020/07/17 | 1,845 | 1,871 | 1,836 | 1,862 | +13 | +0.7% | 2,632,610 |
| 2020/07/16 | 1,827 | 1,855 | 1,826 | 1,849 | +25 | +1.4% | 3,305,800 |
| 2020/07/15 | 1,842 | 1,845 | 1,822 | 1,824 | -58 | -3.1% | 4,431,540 |
| 2020/07/14 | 1,880 | 1,891 | 1,868 | 1,882 | +25 | +1.3% | 2,763,730 |
| 2020/07/13 | 1,879 | 1,889 | 1,854 | 1,857 | -74 | -3.8% | 4,172,030 |
| 2020/07/10 | 1,893 | 1,932 | 1,889 | 1,931 | +41 | +2.2% | 3,665,390 |
| 2020/07/09 | 1,894 | 1,905 | 1,869 | 1,890 | -19 | -1% | 3,190,970 |
| 2020/07/08 | 1,903 | 1,911 | 1,873 | 1,909 | +26 | +1.4% | 2,766,040 |
| 2020/07/07 | 1,875 | 1,896 | 1,862 | 1,883 | +15 | +0.8% | 3,326,730 |
| 2020/07/06 | 1,938 | 1,938 | 1,863 | 1,868 | -74 | -3.8% | 5,764,940 |
| 2020/07/03 | 1,945 | 1,966 | 1,938 | 1,942 | -28 | -1.4% | 3,210,180 |
| 2020/07/02 | 1,962 | 1,980 | 1,946 | 1,970 | -2 | -0.1% | 4,141,040 |
| 2020/07/01 | 1,932 | 1,986 | 1,930 | 1,972 | +27 | +1.4% | 3,043,750 |
| 2020/06/30 | 1,919 | 1,946 | 1,913 | 1,945 | -45 | -2.3% | 3,558,720 |
| 2020/06/29 | 1,961 | 1,998 | 1,943 | 1,990 | +85 | +4.5% | 4,751,380 |
| 2020/06/26 | 1,918 | 1,930 | 1,899 | 1,905 | -45 | -2.3% | 3,594,960 |
| 2020/06/25 | 1,947 | 1,972 | 1,926 | 1,950 | +43 | +2.3% | 5,202,740 |
| 2020/06/24 | 1,902 | 1,917 | 1,886 | 1,907 | +2 | +0.1% | 3,107,720 |
| 2020/06/23 | 1,888 | 1,959 | 1,881 | 1,905 | -18 | -0.9% | 5,513,390 |
| 2020/06/22 | 1,943 | 1,949 | 1,901 | 1,923 | +5 | +0.3% | 3,760,640 |
| 2020/06/19 | 1,909 | 1,944 | 1,907 | 1,918 | -20 | -1% | 3,954,920 |
| 2020/06/18 | 1,937 | 1,983 | 1,928 | 1,938 | +15 | +0.8% | 4,807,030 |
| 2020/06/17 | 1,915 | 1,951 | 1,911 | 1,923 | +17 | +0.9% | 4,963,720 |
| 2020/06/16 | 1,975 | 2,004 | 1,891 | 1,906 | -209 | -9.9% | 8,211,760 |
| 2020/06/15 | 2,009 | 2,115 | 1,983 | 2,115 | +140 | +7.1% | 7,215,430 |
| 2020/06/12 | 2,060 | 2,068 | 1,965 | 1,975 | +21 | +1.1% | 10,724,240 |
| 2020/06/11 | 1,896 | 1,954 | 1,872 | 1,954 | +111 | +6% | 6,455,380 |
| 2020/06/10 | 1,877 | 1,881 | 1,834 | 1,843 | -5 | -0.3% | 3,834,100 |
| 2020/06/09 | 1,840 | 1,873 | 1,831 | 1,848 | +10 | +0.5% | 5,007,860 |
| 2020/06/08 | 1,835 | 1,858 | 1,834 | 1,838 | -49 | -2.6% | 4,123,070 |
| 2020/06/05 | 1,926 | 1,937 | 1,886 | 1,887 | -30 | -1.6% | 4,184,200 |
| 2020/06/04 | 1,880 | 1,948 | 1,879 | 1,917 | -8 | -0.4% | 6,587,630 |
| 2020/06/03 | 1,900 | 1,956 | 1,891 | 1,925 | -51 | -2.6% | 6,323,210 |
| 2020/06/02 | 2,009 | 2,018 | 1,965 | 1,976 | -51 | -2.5% | 4,361,500 |
| 2020/06/01 | 2,054 | 2,058 | 2,008 | 2,027 | -38 | -1.8% | 4,220,140 |
1051～
1100
件表示中 / 2453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
