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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
