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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
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
