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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,560 | 4,565 | 4,535 | 4,555 | -95 | -2% | 773,080 |
| 2017/02/14 | 4,530 | 4,660 | 4,530 | 4,650 | +100 | +2.2% | 995,980 |
| 2017/02/13 | 4,525 | 4,570 | 4,520 | 4,550 | -35 | -0.8% | 610,520 |
| 2017/02/10 | 4,685 | 4,685 | 4,580 | 4,585 | -240 | -5% | 1,036,750 |
| 2017/02/09 | 4,815 | 4,850 | 4,790 | 4,825 | +45 | +0.9% | 771,650 |
| 2017/02/08 | 4,820 | 4,850 | 4,780 | 4,780 | -50 | -1% | 648,370 |
| 2017/02/07 | 4,865 | 4,885 | 4,800 | 4,830 | +35 | +0.7% | 606,820 |
| 2017/02/06 | 4,745 | 4,840 | 4,745 | 4,795 | -35 | -0.7% | 675,410 |
| 2017/02/03 | 4,780 | 4,880 | 4,755 | 4,830 | ±0 | ±0% | 1,342,780 |
| 2017/02/02 | 4,705 | 4,855 | 4,705 | 4,830 | +115 | +2.4% | 655,120 |
| 2017/02/01 | 4,820 | 4,835 | 4,710 | 4,715 | -60 | -1.3% | 1,154,580 |
| 2017/01/31 | 4,720 | 4,775 | 4,695 | 4,775 | +160 | +3.5% | 892,400 |
| 2017/01/30 | 4,620 | 4,650 | 4,600 | 4,615 | +40 | +0.9% | 468,290 |
| 2017/01/27 | 4,580 | 4,600 | 4,560 | 4,575 | -30 | -0.7% | 828,070 |
| 2017/01/26 | 4,685 | 4,690 | 4,600 | 4,605 | -175 | -3.7% | 1,106,420 |
| 2017/01/25 | 4,755 | 4,815 | 4,740 | 4,780 | -130 | -2.6% | 1,264,090 |
| 2017/01/24 | 4,905 | 4,925 | 4,850 | 4,910 | +50 | +1% | 1,199,720 |
| 2017/01/23 | 4,830 | 4,870 | 4,795 | 4,860 | +125 | +2.6% | 908,510 |
| 2017/01/20 | 4,785 | 4,795 | 4,720 | 4,735 | -35 | -0.7% | 1,400,120 |
| 2017/01/19 | 4,765 | 4,830 | 4,750 | 4,770 | -90 | -1.9% | 1,786,910 |
| 2017/01/18 | 4,930 | 4,995 | 4,845 | 4,860 | -55 | -1.1% | 2,428,810 |
| 2017/01/17 | 4,790 | 4,915 | 4,790 | 4,915 | +145 | +3% | 1,462,270 |
| 2017/01/16 | 4,710 | 4,790 | 4,695 | 4,770 | +90 | +1.9% | 888,750 |
| 2017/01/13 | 4,735 | 4,745 | 4,670 | 4,680 | -70 | -1.5% | 1,084,350 |
| 2017/01/12 | 4,695 | 4,790 | 4,680 | 4,750 | +110 | +2.4% | 1,595,440 |
| 2017/01/11 | 4,645 | 4,660 | 4,625 | 4,640 | -30 | -0.6% | 1,006,070 |
| 2017/01/10 | 4,620 | 4,700 | 4,585 | 4,670 | +75 | +1.6% | 1,120,870 |
| 2017/01/06 | 4,650 | 4,650 | 4,590 | 4,595 | +30 | +0.7% | 884,800 |
| 2017/01/05 | 4,535 | 4,595 | 4,530 | 4,565 | +20 | +0.4% | 1,206,370 |
| 2017/01/04 | 4,675 | 4,675 | 4,540 | 4,545 | -245 | -5.1% | 1,395,930 |
| 2016/12/30 | 4,830 | 4,845 | 4,745 | 4,790 | +30 | +0.6% | 901,760 |
| 2016/12/29 | 4,685 | 4,795 | 4,685 | 4,760 | +120 | +2.6% | 983,990 |
| 2016/12/28 | 4,645 | 4,660 | 4,625 | 4,640 | -10 | -0.2% | 567,660 |
| 2016/12/27 | 4,675 | 4,675 | 4,620 | 4,650 | -5 | -0.1% | 663,490 |
| 2016/12/26 | 4,655 | 4,665 | 4,645 | 4,655 | +5 | +0.1% | 364,770 |
| 2016/12/22 | 4,660 | 4,695 | 4,650 | 4,650 | +10 | +0.2% | 903,510 |
| 2016/12/21 | 4,580 | 4,675 | 4,565 | 4,640 | +20 | +0.4% | 908,500 |
| 2016/12/20 | 4,670 | 4,675 | 4,605 | 4,620 | -50 | -1.1% | 565,250 |
| 2016/12/19 | 4,695 | 4,705 | 4,660 | 4,670 | +15 | +0.3% | 777,110 |
| 2016/12/16 | 4,650 | 4,685 | 4,640 | 4,655 | -65 | -1.4% | 1,033,350 |
| 2016/12/15 | 4,700 | 4,765 | 4,640 | 4,720 | -20 | -0.4% | 1,685,310 |
| 2016/12/14 | 4,725 | 4,770 | 4,715 | 4,740 | +5 | +0.1% | 743,150 |
| 2016/12/13 | 4,825 | 4,835 | 4,730 | 4,735 | -45 | -0.9% | 1,171,480 |
| 2016/12/12 | 4,770 | 4,840 | 4,720 | 4,780 | -75 | -1.5% | 1,369,710 |
| 2016/12/09 | 4,970 | 4,970 | 4,845 | 4,855 | -140 | -2.8% | 1,685,300 |
| 2016/12/08 | 5,050 | 5,080 | 4,995 | 4,995 | -145 | -2.8% | 856,990 |
| 2016/12/07 | 5,180 | 5,190 | 5,140 | 5,140 | -70 | -1.3% | 382,130 |
| 2016/12/06 | 5,140 | 5,240 | 5,140 | 5,210 | -60 | -1.1% | 581,980 |
| 2016/12/05 | 5,220 | 5,300 | 5,210 | 5,270 | +90 | +1.7% | 905,050 |
| 2016/12/02 | 5,180 | 5,250 | 5,160 | 5,180 | +40 | +0.8% | 854,040 |
1901～
1950
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
