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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 1,689 | 1,734 | 1,682 | 1,731 | +53 | +3.2% | 2,757,530 |
| 2020/09/29 | 1,702 | 1,710 | 1,668 | 1,678 | -38 | -2.2% | 4,415,170 |
| 2020/09/28 | 1,726 | 1,738 | 1,711 | 1,716 | -36 | -2.1% | 2,367,950 |
| 2020/09/25 | 1,748 | 1,761 | 1,740 | 1,752 | -17 | -1% | 4,283,050 |
| 2020/09/24 | 1,756 | 1,778 | 1,748 | 1,769 | +38 | +2.2% | 5,051,090 |
| 2020/09/23 | 1,749 | 1,761 | 1,729 | 1,731 | -1 | -0.1% | 2,002,390 |
| 2020/09/18 | 1,736 | 1,741 | 1,724 | 1,732 | -3 | -0.2% | 1,695,410 |
| 2020/09/17 | 1,724 | 1,745 | 1,720 | 1,735 | +20 | +1.2% | 3,351,150 |
| 2020/09/16 | 1,719 | 1,726 | 1,710 | 1,715 | -3 | -0.2% | 1,454,610 |
| 2020/09/15 | 1,717 | 1,732 | 1,714 | 1,718 | +15 | +0.9% | 2,014,990 |
| 2020/09/14 | 1,708 | 1,710 | 1,700 | 1,703 | -24 | -1.4% | 2,061,050 |
| 2020/09/11 | 1,760 | 1,760 | 1,725 | 1,727 | -26 | -1.5% | 4,217,320 |
| 2020/09/10 | 1,755 | 1,769 | 1,751 | 1,753 | -30 | -1.7% | 4,784,020 |
| 2020/09/09 | 1,795 | 1,806 | 1,779 | 1,783 | +38 | +2.2% | 5,289,170 |
| 2020/09/08 | 1,756 | 1,769 | 1,745 | 1,745 | -29 | -1.6% | 1,968,560 |
| 2020/09/07 | 1,770 | 1,776 | 1,756 | 1,774 | +15 | +0.9% | 2,307,800 |
| 2020/09/04 | 1,772 | 1,774 | 1,750 | 1,759 | +39 | +2.3% | 3,558,370 |
| 2020/09/03 | 1,708 | 1,726 | 1,704 | 1,720 | -34 | -1.9% | 3,350,020 |
| 2020/09/02 | 1,749 | 1,765 | 1,748 | 1,754 | -15 | -0.8% | 2,160,840 |
| 2020/09/01 | 1,778 | 1,784 | 1,759 | 1,769 | +3 | +0.2% | 3,053,110 |
| 2020/08/31 | 1,762 | 1,768 | 1,738 | 1,766 | -45 | -2.5% | 4,170,220 |
| 2020/08/28 | 1,754 | 1,860 | 1,736 | 1,811 | +48 | +2.7% | 12,931,120 |
| 2020/08/27 | 1,745 | 1,769 | 1,741 | 1,763 | +12 | +0.7% | 1,977,290 |
| 2020/08/26 | 1,755 | 1,763 | 1,742 | 1,751 | +1 | +0.1% | 2,334,670 |
| 2020/08/25 | 1,759 | 1,760 | 1,730 | 1,750 | -49 | -2.7% | 4,386,490 |
| 2020/08/24 | 1,807 | 1,819 | 1,795 | 1,799 | -5 | -0.3% | 2,685,630 |
| 2020/08/21 | 1,791 | 1,809 | 1,775 | 1,804 | -12 | -0.7% | 2,162,080 |
| 2020/08/20 | 1,796 | 1,820 | 1,786 | 1,816 | +36 | +2% | 2,685,040 |
| 2020/08/19 | 1,799 | 1,804 | 1,774 | 1,780 | -7 | -0.4% | 2,301,080 |
| 2020/08/18 | 1,780 | 1,806 | 1,778 | 1,787 | +8 | +0.4% | 2,410,370 |
| 2020/08/17 | 1,769 | 1,788 | 1,759 | 1,779 | +24 | +1.4% | 2,346,290 |
| 2020/08/14 | 1,749 | 1,765 | 1,748 | 1,755 | -3 | -0.2% | 2,357,100 |
| 2020/08/13 | 1,774 | 1,777 | 1,751 | 1,758 | -70 | -3.8% | 6,480,660 |
| 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 |
1201～
1250
件表示中 / 2636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
