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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,100 | 5,160 | 5,000 | 5,140 | -110 | -2.1% | 1,434,270 |
| 2016/11/30 | 5,230 | 5,270 | 5,220 | 5,250 | -10 | -0.2% | 480,880 |
| 2016/11/29 | 5,290 | 5,290 | 5,240 | 5,260 | +30 | +0.6% | 442,420 |
| 2016/11/28 | 5,260 | 5,310 | 5,210 | 5,230 | +30 | +0.6% | 782,060 |
| 2016/11/25 | 5,200 | 5,270 | 5,150 | 5,200 | -40 | -0.8% | 1,080,760 |
| 2016/11/24 | 5,240 | 5,260 | 5,210 | 5,240 | -100 | -1.9% | 570,040 |
| 2016/11/22 | 5,400 | 5,410 | 5,330 | 5,340 | -30 | -0.6% | 541,740 |
| 2016/11/21 | 5,410 | 5,440 | 5,360 | 5,370 | -80 | -1.5% | 622,330 |
| 2016/11/18 | 5,420 | 5,450 | 5,400 | 5,450 | -70 | -1.3% | 668,970 |
| 2016/11/17 | 5,580 | 5,590 | 5,510 | 5,520 | -10 | -0.2% | 560,970 |
| 2016/11/16 | 5,550 | 5,560 | 5,510 | 5,530 | -120 | -2.1% | 748,960 |
| 2016/11/15 | 5,640 | 5,690 | 5,610 | 5,650 | ±0 | ±0% | 617,920 |
| 2016/11/14 | 5,770 | 5,780 | 5,620 | 5,650 | -200 | -3.4% | 1,111,790 |
| 2016/11/11 | 5,760 | 5,880 | 5,690 | 5,850 | -10 | -0.2% | 1,038,580 |
| 2016/11/10 | 5,990 | 6,060 | 5,820 | 5,860 | -900 | -13.3% | 1,939,700 |
| 2016/11/09 | 6,050 | 6,890 | 5,930 | 6,760 | +620 | +10.1% | 6,243,280 |
| 2016/11/08 | 6,080 | 6,150 | 6,070 | 6,140 | +30 | +0.5% | 341,290 |
| 2016/11/07 | 6,120 | 6,210 | 6,110 | 6,110 | -230 | -3.6% | 847,610 |
| 2016/11/04 | 6,280 | 6,410 | 6,270 | 6,340 | +160 | +2.6% | 1,496,800 |
| 2016/11/02 | 6,090 | 6,210 | 6,060 | 6,180 | +210 | +3.5% | 990,290 |
| 2016/11/01 | 5,990 | 6,030 | 5,930 | 5,970 | +10 | +0.2% | 605,340 |
| 2016/10/31 | 6,010 | 6,040 | 5,960 | 5,960 | +10 | +0.2% | 599,120 |
| 2016/10/28 | 5,960 | 5,980 | 5,940 | 5,950 | -70 | -1.2% | 749,450 |
| 2016/10/27 | 6,020 | 6,080 | 5,970 | 6,020 | +30 | +0.5% | 584,280 |
| 2016/10/26 | 6,030 | 6,060 | 5,990 | 5,990 | -10 | -0.2% | 1,033,680 |
| 2016/10/25 | 6,050 | 6,060 | 6,000 | 6,000 | -100 | -1.6% | 1,056,550 |
| 2016/10/24 | 6,090 | 6,160 | 6,090 | 6,100 | -30 | -0.5% | 1,043,890 |
| 2016/10/21 | 6,080 | 6,170 | 6,070 | 6,130 | +20 | +0.3% | 613,780 |
| 2016/10/20 | 6,290 | 6,290 | 6,110 | 6,110 | -170 | -2.7% | 1,098,650 |
| 2016/10/19 | 6,310 | 6,330 | 6,260 | 6,280 | -30 | -0.5% | 309,290 |
| 2016/10/18 | 6,370 | 6,400 | 6,310 | 6,310 | -50 | -0.8% | 403,450 |
| 2016/10/17 | 6,380 | 6,420 | 6,320 | 6,360 | -20 | -0.3% | 358,990 |
| 2016/10/14 | 6,460 | 6,490 | 6,380 | 6,380 | -80 | -1.2% | 511,450 |
| 2016/10/13 | 6,320 | 6,480 | 6,300 | 6,460 | +70 | +1.1% | 614,760 |
| 2016/10/12 | 6,380 | 6,410 | 6,320 | 6,390 | +130 | +2.1% | 573,670 |
| 2016/10/11 | 6,330 | 6,340 | 6,230 | 6,260 | -130 | -2% | 744,210 |
| 2016/10/07 | 6,380 | 6,430 | 6,360 | 6,390 | +10 | +0.2% | 452,160 |
| 2016/10/06 | 6,330 | 6,380 | 6,310 | 6,380 | -40 | -0.6% | 660,250 |
| 2016/10/05 | 6,460 | 6,510 | 6,410 | 6,420 | -90 | -1.4% | 846,620 |
| 2016/10/04 | 6,560 | 6,570 | 6,480 | 6,510 | -90 | -1.4% | 844,110 |
| 2016/10/03 | 6,640 | 6,640 | 6,560 | 6,600 | -140 | -2.1% | 753,110 |
| 2016/09/30 | 6,720 | 6,780 | 6,700 | 6,740 | +190 | +2.9% | 933,170 |
| 2016/09/29 | 6,620 | 6,630 | 6,490 | 6,550 | -210 | -3.1% | 987,490 |
| 2016/09/28 | 6,720 | 6,810 | 6,700 | 6,760 | +80 | +1.2% | 506,300 |
| 2016/09/27 | 6,890 | 6,990 | 6,670 | 6,680 | -110 | -1.6% | 1,134,200 |
| 2016/09/26 | 6,650 | 6,800 | 6,650 | 6,790 | +180 | +2.7% | 451,250 |
| 2016/09/23 | 6,600 | 6,630 | 6,570 | 6,610 | +50 | +0.8% | 450,210 |
| 2016/09/21 | 6,860 | 6,940 | 6,550 | 6,560 | -280 | -4.1% | 1,222,340 |
| 2016/09/20 | 6,900 | 6,910 | 6,750 | 6,840 | +40 | +0.6% | 560,070 |
| 2016/09/16 | 6,850 | 6,900 | 6,790 | 6,800 | -100 | -1.4% | 380,130 |
1951～
2000
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
