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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,240 | 3,270 | 3,175 | 3,225 | -25 | -0.8% | 1,438,750 |
| 2018/02/20 | 3,205 | 3,275 | 3,200 | 3,250 | +65 | +2% | 1,063,410 |
| 2018/02/19 | 3,250 | 3,270 | 3,175 | 3,185 | -125 | -3.8% | 1,135,140 |
| 2018/02/16 | 3,350 | 3,380 | 3,265 | 3,310 | -75 | -2.2% | 1,989,360 |
| 2018/02/15 | 3,420 | 3,445 | 3,350 | 3,385 | -110 | -3.1% | 2,101,880 |
| 2018/02/14 | 3,460 | 3,565 | 3,425 | 3,495 | +25 | +0.7% | 2,641,000 |
| 2018/02/13 | 3,330 | 3,480 | 3,325 | 3,470 | +50 | +1.5% | 2,339,590 |
| 2018/02/09 | 3,505 | 3,505 | 3,415 | 3,420 | +140 | +4.3% | 3,785,560 |
| 2018/02/08 | 3,320 | 3,350 | 3,240 | 3,280 | -70 | -2.1% | 2,442,070 |
| 2018/02/07 | 3,155 | 3,360 | 3,120 | 3,350 | -15 | -0.4% | 3,512,810 |
| 2018/02/06 | 3,340 | 3,510 | 3,295 | 3,365 | +300 | +9.8% | 5,622,910 |
| 2018/02/05 | 3,035 | 3,080 | 3,025 | 3,065 | +142 | +4.9% | 2,137,200 |
| 2018/02/02 | 2,905 | 2,959 | 2,903 | 2,923 | +55 | +1.9% | 1,300,810 |
| 2018/02/01 | 2,921 | 2,935 | 2,866 | 2,868 | -99 | -3.3% | 1,286,510 |
| 2018/01/31 | 2,943 | 2,967 | 2,899 | 2,967 | +46 | +1.6% | 1,573,500 |
| 2018/01/30 | 2,854 | 2,937 | 2,852 | 2,921 | +83 | +2.9% | 1,969,330 |
| 2018/01/29 | 2,820 | 2,853 | 2,802 | 2,838 | -6 | -0.2% | 755,320 |
| 2018/01/26 | 2,810 | 2,849 | 2,800 | 2,844 | +13 | +0.5% | 1,233,260 |
| 2018/01/25 | 2,815 | 2,838 | 2,794 | 2,831 | +64 | +2.3% | 1,499,620 |
| 2018/01/24 | 2,753 | 2,775 | 2,736 | 2,767 | +40 | +1.5% | 939,730 |
| 2018/01/23 | 2,771 | 2,776 | 2,721 | 2,727 | -74 | -2.6% | 1,210,800 |
| 2018/01/22 | 2,804 | 2,829 | 2,801 | 2,801 | ±0 | ±0% | 722,920 |
| 2018/01/19 | 2,794 | 2,819 | 2,786 | 2,801 | -12 | -0.4% | 1,021,750 |
| 2018/01/18 | 2,733 | 2,825 | 2,731 | 2,813 | +26 | +0.9% | 1,741,470 |
| 2018/01/17 | 2,808 | 2,818 | 2,783 | 2,787 | +20 | +0.7% | 1,037,920 |
| 2018/01/16 | 2,821 | 2,827 | 2,767 | 2,767 | -54 | -1.9% | 1,076,110 |
| 2018/01/15 | 2,796 | 2,832 | 2,796 | 2,821 | -20 | -0.7% | 745,400 |
| 2018/01/12 | 2,814 | 2,856 | 2,814 | 2,841 | +13 | +0.5% | 985,990 |
| 2018/01/11 | 2,839 | 2,850 | 2,816 | 2,828 | +23 | +0.8% | 1,369,850 |
| 2018/01/10 | 2,799 | 2,815 | 2,790 | 2,805 | +13 | +0.5% | 976,210 |
| 2018/01/09 | 2,766 | 2,807 | 2,766 | 2,792 | -32 | -1.1% | 2,953,050 |
| 2018/01/05 | 2,840 | 2,874 | 2,820 | 2,824 | -57 | -2% | 3,195,110 |
| 2018/01/04 | 2,966 | 2,968 | 2,878 | 2,881 | -189 | -6.2% | 2,635,830 |
| 2017/12/29 | 3,060 | 3,080 | 3,040 | 3,070 | -5 | -0.2% | 570,190 |
| 2017/12/28 | 3,030 | 3,085 | 3,025 | 3,075 | +40 | +1.3% | 646,710 |
| 2017/12/27 | 3,050 | 3,050 | 3,025 | 3,035 | -10 | -0.3% | 296,240 |
| 2017/12/26 | 3,040 | 3,055 | 3,035 | 3,045 | +10 | +0.3% | 438,940 |
| 2017/12/25 | 3,045 | 3,055 | 3,030 | 3,035 | -10 | -0.3% | 334,250 |
| 2017/12/22 | 3,060 | 3,070 | 3,040 | 3,045 | -10 | -0.3% | 496,280 |
| 2017/12/21 | 3,060 | 3,090 | 3,045 | 3,055 | +10 | +0.3% | 606,100 |
| 2017/12/20 | 3,060 | 3,070 | 3,035 | 3,045 | -10 | -0.3% | 491,990 |
| 2017/12/19 | 3,025 | 3,055 | 3,020 | 3,055 | +10 | +0.3% | 825,560 |
| 2017/12/18 | 3,085 | 3,095 | 3,040 | 3,045 | -100 | -3.2% | 1,102,060 |
| 2017/12/15 | 3,125 | 3,165 | 3,090 | 3,145 | +40 | +1.3% | 1,269,630 |
| 2017/12/14 | 3,105 | 3,125 | 3,080 | 3,105 | +15 | +0.5% | 691,670 |
| 2017/12/13 | 3,050 | 3,105 | 3,050 | 3,090 | +30 | +1% | 645,480 |
| 2017/12/12 | 3,040 | 3,065 | 3,025 | 3,060 | +20 | +0.7% | 575,800 |
| 2017/12/11 | 3,050 | 3,080 | 3,040 | 3,040 | -30 | -1% | 778,880 |
| 2017/12/08 | 3,125 | 3,145 | 3,070 | 3,070 | -95 | -3% | 2,821,060 |
| 2017/12/07 | 3,215 | 3,215 | 3,155 | 3,165 | -100 | -3.1% | 1,479,010 |
1651～
1700
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
