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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,550 | 4,555 | 4,515 | 4,530 | +10 | +0.2% | 386,020 |
| 2017/04/26 | 4,550 | 4,570 | 4,515 | 4,520 | -95 | -2.1% | 826,530 |
| 2017/04/25 | 4,720 | 4,725 | 4,600 | 4,615 | -95 | -2% | 751,780 |
| 2017/04/24 | 4,710 | 4,740 | 4,700 | 4,710 | -135 | -2.8% | 764,220 |
| 2017/04/21 | 4,875 | 4,895 | 4,835 | 4,845 | -105 | -2.1% | 665,520 |
| 2017/04/20 | 4,940 | 4,955 | 4,905 | 4,950 | +5 | +0.1% | 417,170 |
| 2017/04/19 | 5,000 | 5,010 | 4,930 | 4,945 | -15 | -0.3% | 725,960 |
| 2017/04/18 | 4,905 | 4,990 | 4,890 | 4,960 | -35 | -0.7% | 733,560 |
| 2017/04/17 | 5,050 | 5,070 | 4,990 | 4,995 | -25 | -0.5% | 942,450 |
| 2017/04/14 | 4,985 | 5,030 | 4,965 | 5,020 | +65 | +1.3% | 798,520 |
| 2017/04/13 | 4,970 | 5,020 | 4,940 | 4,955 | +55 | +1.1% | 1,064,440 |
| 2017/04/12 | 4,870 | 4,940 | 4,865 | 4,900 | +100 | +2.1% | 843,520 |
| 2017/04/11 | 4,810 | 4,835 | 4,780 | 4,800 | +40 | +0.8% | 500,020 |
| 2017/04/10 | 4,770 | 4,785 | 4,735 | 4,760 | -70 | -1.4% | 532,530 |
| 2017/04/07 | 4,805 | 4,915 | 4,770 | 4,830 | -40 | -0.8% | 1,587,800 |
| 2017/04/06 | 4,785 | 4,905 | 4,770 | 4,870 | +140 | +3% | 1,235,110 |
| 2017/04/05 | 4,720 | 4,780 | 4,700 | 4,730 | -25 | -0.5% | 690,190 |
| 2017/04/04 | 4,705 | 4,815 | 4,695 | 4,755 | +85 | +1.8% | 1,232,570 |
| 2017/04/03 | 4,680 | 4,710 | 4,635 | 4,670 | -35 | -0.7% | 414,870 |
| 2017/03/31 | 4,580 | 4,705 | 4,570 | 4,705 | +65 | +1.4% | 514,100 |
| 2017/03/30 | 4,600 | 4,655 | 4,570 | 4,640 | +65 | +1.4% | 378,760 |
| 2017/03/29 | 4,575 | 4,600 | 4,555 | 4,575 | -70 | -1.5% | 443,300 |
| 2017/03/28 | 4,665 | 4,690 | 4,640 | 4,645 | -115 | -2.4% | 551,130 |
| 2017/03/27 | 4,720 | 4,780 | 4,705 | 4,760 | +150 | +3.3% | 594,010 |
| 2017/03/24 | 4,705 | 4,720 | 4,595 | 4,610 | -90 | -1.9% | 922,230 |
| 2017/03/23 | 4,710 | 4,760 | 4,695 | 4,700 | -20 | -0.4% | 689,840 |
| 2017/03/22 | 4,690 | 4,735 | 4,660 | 4,720 | +190 | +4.2% | 934,040 |
| 2017/03/21 | 4,545 | 4,590 | 4,515 | 4,530 | +35 | +0.8% | 605,590 |
| 2017/03/17 | 4,505 | 4,520 | 4,490 | 4,495 | +25 | +0.6% | 457,860 |
| 2017/03/16 | 4,530 | 4,535 | 4,455 | 4,470 | ±0 | ±0% | 616,130 |
| 2017/03/15 | 4,495 | 4,510 | 4,470 | 4,470 | +15 | +0.3% | 410,110 |
| 2017/03/14 | 4,440 | 4,460 | 4,440 | 4,455 | +5 | +0.1% | 283,320 |
| 2017/03/13 | 4,490 | 4,500 | 4,435 | 4,450 | -10 | -0.2% | 423,830 |
| 2017/03/10 | 4,535 | 4,545 | 4,450 | 4,460 | -135 | -2.9% | 764,330 |
| 2017/03/09 | 4,590 | 4,630 | 4,580 | 4,595 | -35 | -0.8% | 256,190 |
| 2017/03/08 | 4,595 | 4,660 | 4,590 | 4,630 | +40 | +0.9% | 429,460 |
| 2017/03/07 | 4,590 | 4,600 | 4,570 | 4,590 | +20 | +0.4% | 317,650 |
| 2017/03/06 | 4,560 | 4,590 | 4,555 | 4,570 | +40 | +0.9% | 428,030 |
| 2017/03/03 | 4,495 | 4,565 | 4,470 | 4,530 | +45 | +1% | 660,010 |
| 2017/03/02 | 4,460 | 4,485 | 4,435 | 4,485 | -80 | -1.8% | 732,940 |
| 2017/03/01 | 4,650 | 4,680 | 4,560 | 4,565 | -135 | -2.9% | 1,069,540 |
| 2017/02/28 | 4,650 | 4,700 | 4,635 | 4,700 | ±0 | ±0% | 352,330 |
| 2017/02/27 | 4,685 | 4,765 | 4,670 | 4,700 | +80 | +1.7% | 665,870 |
| 2017/02/24 | 4,645 | 4,660 | 4,580 | 4,620 | +35 | +0.8% | 634,020 |
| 2017/02/23 | 4,590 | 4,640 | 4,585 | 4,585 | ±0 | ±0% | 291,590 |
| 2017/02/22 | 4,555 | 4,610 | 4,555 | 4,585 | +5 | +0.1% | 303,480 |
| 2017/02/21 | 4,640 | 4,640 | 4,575 | 4,580 | -60 | -1.3% | 345,130 |
| 2017/02/20 | 4,685 | 4,715 | 4,635 | 4,640 | -15 | -0.3% | 550,800 |
| 2017/02/17 | 4,655 | 4,685 | 4,635 | 4,655 | +55 | +1.2% | 628,860 |
| 2017/02/16 | 4,570 | 4,650 | 4,565 | 4,600 | +45 | +1% | 701,650 |
1851～
1900
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
