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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,973 | 2,974 | 2,935 | 2,949 | -13 | -0.4% | 554,450 |
| 2018/05/07 | 2,951 | 2,993 | 2,950 | 2,962 | +1 | ±0% | 553,140 |
| 2018/05/02 | 2,939 | 2,972 | 2,937 | 2,961 | +10 | +0.3% | 454,250 |
| 2018/05/01 | 2,963 | 2,974 | 2,947 | 2,951 | -11 | -0.4% | 465,400 |
| 2018/04/27 | 2,980 | 2,991 | 2,955 | 2,962 | -38 | -1.3% | 748,670 |
| 2018/04/26 | 2,999 | 3,015 | 2,984 | 3,000 | -25 | -0.8% | 590,970 |
| 2018/04/25 | 3,060 | 3,070 | 3,025 | 3,025 | +20 | +0.7% | 740,910 |
| 2018/04/24 | 3,020 | 3,050 | 3,005 | 3,005 | -55 | -1.8% | 465,370 |
| 2018/04/23 | 3,040 | 3,075 | 3,035 | 3,060 | +20 | +0.7% | 493,280 |
| 2018/04/20 | 3,050 | 3,070 | 3,020 | 3,040 | +5 | +0.2% | 664,960 |
| 2018/04/19 | 3,020 | 3,045 | 2,993 | 3,035 | -10 | -0.3% | 750,800 |
| 2018/04/18 | 3,115 | 3,120 | 3,035 | 3,045 | -90 | -2.9% | 858,440 |
| 2018/04/17 | 3,145 | 3,160 | 3,125 | 3,135 | -5 | -0.2% | 398,920 |
| 2018/04/16 | 3,135 | 3,160 | 3,130 | 3,140 | -10 | -0.3% | 621,060 |
| 2018/04/13 | 3,150 | 3,165 | 3,120 | 3,150 | -45 | -1.4% | 779,860 |
| 2018/04/12 | 3,185 | 3,220 | 3,175 | 3,195 | +10 | +0.3% | 664,070 |
| 2018/04/11 | 3,135 | 3,185 | 3,135 | 3,185 | +35 | +1.1% | 660,270 |
| 2018/04/10 | 3,215 | 3,230 | 3,115 | 3,150 | -35 | -1.1% | 1,241,010 |
| 2018/04/09 | 3,230 | 3,240 | 3,170 | 3,185 | -30 | -0.9% | 1,048,330 |
| 2018/04/06 | 3,210 | 3,230 | 3,170 | 3,215 | +20 | +0.6% | 1,844,450 |
| 2018/04/05 | 3,235 | 3,260 | 3,170 | 3,195 | -110 | -3.3% | 1,507,950 |
| 2018/04/04 | 3,270 | 3,330 | 3,265 | 3,305 | -5 | -0.2% | 1,068,500 |
| 2018/04/03 | 3,385 | 3,385 | 3,295 | 3,310 | +30 | +0.9% | 1,578,940 |
| 2018/04/02 | 3,270 | 3,280 | 3,215 | 3,280 | +20 | +0.6% | 1,059,860 |
| 2018/03/30 | 3,285 | 3,310 | 3,240 | 3,260 | -105 | -3.1% | 1,221,950 |
| 2018/03/29 | 3,330 | 3,410 | 3,310 | 3,365 | -40 | -1.2% | 1,188,600 |
| 2018/03/28 | 3,460 | 3,485 | 3,405 | 3,405 | +30 | +0.9% | 1,665,170 |
| 2018/03/27 | 3,485 | 3,495 | 3,365 | 3,375 | -180 | -5.1% | 1,757,590 |
| 2018/03/26 | 3,685 | 3,710 | 3,555 | 3,555 | -60 | -1.7% | 1,765,660 |
| 2018/03/23 | 3,510 | 3,635 | 3,490 | 3,615 | +305 | +9.2% | 2,935,440 |
| 2018/03/22 | 3,385 | 3,385 | 3,305 | 3,310 | -65 | -1.9% | 1,115,850 |
| 2018/03/20 | 3,405 | 3,425 | 3,375 | 3,375 | +30 | +0.9% | 1,443,150 |
| 2018/03/19 | 3,335 | 3,385 | 3,290 | 3,345 | +60 | +1.8% | 1,437,130 |
| 2018/03/16 | 3,230 | 3,300 | 3,230 | 3,285 | +45 | +1.4% | 909,690 |
| 2018/03/15 | 3,280 | 3,330 | 3,240 | 3,240 | -10 | -0.3% | 1,293,040 |
| 2018/03/14 | 3,255 | 3,285 | 3,215 | 3,250 | +50 | +1.6% | 970,090 |
| 2018/03/13 | 3,270 | 3,280 | 3,200 | 3,200 | -40 | -1.2% | 1,102,430 |
| 2018/03/12 | 3,210 | 3,290 | 3,190 | 3,240 | -110 | -3.3% | 1,559,550 |
| 2018/03/09 | 3,320 | 3,395 | 3,215 | 3,350 | -40 | -1.2% | 1,659,100 |
| 2018/03/08 | 3,355 | 3,415 | 3,340 | 3,390 | -40 | -1.2% | 1,003,660 |
| 2018/03/07 | 3,415 | 3,445 | 3,345 | 3,430 | +55 | +1.6% | 1,719,380 |
| 2018/03/06 | 3,360 | 3,380 | 3,325 | 3,375 | -120 | -3.4% | 1,403,450 |
| 2018/03/05 | 3,500 | 3,535 | 3,455 | 3,495 | +45 | +1.3% | 1,827,550 |
| 2018/03/02 | 3,450 | 3,485 | 3,415 | 3,450 | +155 | +4.7% | 2,592,920 |
| 2018/03/01 | 3,235 | 3,315 | 3,230 | 3,295 | +115 | +3.6% | 2,156,380 |
| 2018/02/28 | 3,135 | 3,185 | 3,100 | 3,180 | +75 | +2.4% | 1,453,800 |
| 2018/02/27 | 3,105 | 3,120 | 3,065 | 3,105 | -65 | -2.1% | 1,345,130 |
| 2018/02/26 | 3,165 | 3,200 | 3,135 | 3,170 | -80 | -2.5% | 1,207,930 |
| 2018/02/23 | 3,280 | 3,300 | 3,250 | 3,250 | -55 | -1.7% | 971,680 |
| 2018/02/22 | 3,295 | 3,335 | 3,280 | 3,305 | +80 | +2.5% | 1,467,720 |
1601～
1650
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
