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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,160 | 3,280 | 3,160 | 3,265 | +130 | +4.1% | 3,161,230 |
| 2017/12/05 | 3,145 | 3,165 | 3,120 | 3,135 | +30 | +1% | 1,157,900 |
| 2017/12/04 | 3,065 | 3,115 | 3,065 | 3,105 | +30 | +1% | 685,220 |
| 2017/12/01 | 3,050 | 3,120 | 3,030 | 3,075 | -25 | -0.8% | 1,611,630 |
| 2017/11/30 | 3,140 | 3,165 | 3,095 | 3,100 | -35 | -1.1% | 897,650 |
| 2017/11/29 | 3,130 | 3,160 | 3,125 | 3,135 | -35 | -1.1% | 722,860 |
| 2017/11/28 | 3,185 | 3,210 | 3,145 | 3,170 | ±0 | ±0% | 851,850 |
| 2017/11/27 | 3,120 | 3,190 | 3,120 | 3,170 | +15 | +0.5% | 683,090 |
| 2017/11/24 | 3,190 | 3,205 | 3,150 | 3,155 | -10 | -0.3% | 601,810 |
| 2017/11/22 | 3,130 | 3,170 | 3,115 | 3,165 | -25 | -0.8% | 904,360 |
| 2017/11/21 | 3,175 | 3,200 | 3,150 | 3,190 | -50 | -1.5% | 762,310 |
| 2017/11/20 | 3,230 | 3,255 | 3,195 | 3,240 | +35 | +1.1% | 883,540 |
| 2017/11/17 | 3,140 | 3,225 | 3,095 | 3,205 | -5 | -0.2% | 1,940,660 |
| 2017/11/16 | 3,330 | 3,330 | 3,200 | 3,210 | -105 | -3.2% | 1,302,600 |
| 2017/11/15 | 3,245 | 3,320 | 3,230 | 3,315 | +100 | +3.1% | 1,988,830 |
| 2017/11/14 | 3,215 | 3,230 | 3,165 | 3,215 | ±0 | ±0% | 1,311,980 |
| 2017/11/13 | 3,145 | 3,215 | 3,140 | 3,215 | +90 | +2.9% | 1,275,370 |
| 2017/11/10 | 3,150 | 3,180 | 3,120 | 3,125 | +50 | +1.6% | 1,527,830 |
| 2017/11/09 | 3,040 | 3,175 | 2,941 | 3,075 | +5 | +0.2% | 4,274,190 |
| 2017/11/08 | 3,090 | 3,110 | 3,065 | 3,070 | +15 | +0.5% | 814,640 |
| 2017/11/07 | 3,180 | 3,185 | 3,055 | 3,055 | -115 | -3.6% | 1,746,460 |
| 2017/11/06 | 3,150 | 3,210 | 3,140 | 3,170 | -5 | -0.2% | 1,405,380 |
| 2017/11/02 | 3,185 | 3,215 | 3,175 | 3,175 | -30 | -0.9% | 1,199,520 |
| 2017/11/01 | 3,285 | 3,285 | 3,195 | 3,205 | -130 | -3.9% | 1,493,550 |
| 2017/10/31 | 3,375 | 3,390 | 3,330 | 3,335 | ±0 | ±0% | 840,220 |
| 2017/10/30 | 3,320 | 3,360 | 3,310 | 3,335 | +5 | +0.2% | 645,220 |
| 2017/10/27 | 3,385 | 3,395 | 3,330 | 3,330 | -95 | -2.8% | 1,131,410 |
| 2017/10/26 | 3,430 | 3,435 | 3,405 | 3,425 | ±0 | ±0% | 704,950 |
| 2017/10/25 | 3,365 | 3,455 | 3,360 | 3,425 | +30 | +0.9% | 1,444,390 |
| 2017/10/24 | 3,450 | 3,455 | 3,395 | 3,395 | -40 | -1.2% | 967,410 |
| 2017/10/23 | 3,435 | 3,465 | 3,425 | 3,435 | -80 | -2.3% | 1,380,100 |
| 2017/10/20 | 3,540 | 3,550 | 3,500 | 3,515 | -5 | -0.1% | 865,370 |
| 2017/10/19 | 3,510 | 3,545 | 3,500 | 3,520 | -25 | -0.7% | 1,005,140 |
| 2017/10/18 | 3,540 | 3,565 | 3,530 | 3,545 | -10 | -0.3% | 771,170 |
| 2017/10/17 | 3,550 | 3,595 | 3,535 | 3,555 | -30 | -0.8% | 910,810 |
| 2017/10/16 | 3,595 | 3,600 | 3,550 | 3,585 | -35 | -1% | 812,350 |
| 2017/10/13 | 3,695 | 3,700 | 3,595 | 3,620 | -70 | -1.9% | 1,172,990 |
| 2017/10/12 | 3,685 | 3,705 | 3,675 | 3,690 | -25 | -0.7% | 685,090 |
| 2017/10/11 | 3,745 | 3,750 | 3,705 | 3,715 | -25 | -0.7% | 619,810 |
| 2017/10/10 | 3,795 | 3,795 | 3,735 | 3,740 | -40 | -1.1% | 762,920 |
| 2017/10/06 | 3,780 | 3,795 | 3,775 | 3,780 | -30 | -0.8% | 443,230 |
| 2017/10/05 | 3,805 | 3,820 | 3,795 | 3,810 | ±0 | ±0% | 377,590 |
| 2017/10/04 | 3,800 | 3,825 | 3,785 | 3,810 | -5 | -0.1% | 793,120 |
| 2017/10/03 | 3,870 | 3,885 | 3,805 | 3,815 | -85 | -2.2% | 1,024,610 |
| 2017/10/02 | 3,900 | 3,915 | 3,895 | 3,900 | -20 | -0.5% | 318,650 |
| 2017/09/29 | 3,925 | 3,945 | 3,910 | 3,920 | +5 | +0.1% | 580,380 |
| 2017/09/28 | 3,900 | 3,940 | 3,895 | 3,915 | -35 | -0.9% | 764,570 |
| 2017/09/27 | 3,950 | 3,970 | 3,945 | 3,950 | -35 | -0.9% | 457,310 |
| 2017/09/26 | 3,965 | 3,990 | 3,955 | 3,985 | +30 | +0.8% | 521,470 |
| 2017/09/25 | 3,940 | 3,965 | 3,930 | 3,955 | -30 | -0.8% | 460,980 |
1701～
1750
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
