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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 6,550 | 6,570 | 6,500 | 6,520 | -120 | -1.8% | 1,118,190 |
| 2016/08/30 | 6,680 | 6,690 | 6,630 | 6,640 | +10 | +0.2% | 558,460 |
| 2016/08/29 | 6,710 | 6,710 | 6,620 | 6,630 | -330 | -4.7% | 1,084,980 |
| 2016/08/26 | 6,850 | 7,000 | 6,850 | 6,960 | +150 | +2.2% | 1,518,680 |
| 2016/08/25 | 6,800 | 6,840 | 6,760 | 6,810 | +20 | +0.3% | 1,033,650 |
| 2016/08/24 | 6,790 | 6,830 | 6,740 | 6,790 | -70 | -1% | 642,340 |
| 2016/08/23 | 6,830 | 6,910 | 6,730 | 6,860 | +70 | +1% | 1,366,120 |
| 2016/08/22 | 6,780 | 6,830 | 6,760 | 6,790 | -50 | -0.7% | 632,350 |
| 2016/08/19 | 6,810 | 6,910 | 6,770 | 6,840 | -30 | -0.4% | 972,260 |
| 2016/08/18 | 6,750 | 6,880 | 6,690 | 6,870 | +210 | +3.2% | 1,295,010 |
| 2016/08/17 | 6,780 | 6,790 | 6,650 | 6,660 | -130 | -1.9% | 938,100 |
| 2016/08/16 | 6,550 | 6,790 | 6,550 | 6,790 | +210 | +3.2% | 1,476,440 |
| 2016/08/15 | 6,580 | 6,600 | 6,530 | 6,580 | +40 | +0.6% | 1,135,630 |
| 2016/08/12 | 6,610 | 6,620 | 6,520 | 6,540 | -170 | -2.5% | 1,115,870 |
| 2016/08/10 | 6,730 | 6,760 | 6,620 | 6,710 | +50 | +0.8% | 750,260 |
| 2016/08/09 | 6,770 | 6,780 | 6,650 | 6,660 | -100 | -1.5% | 647,020 |
| 2016/08/08 | 6,860 | 6,900 | 6,760 | 6,760 | -350 | -4.9% | 659,470 |
| 2016/08/05 | 7,100 | 7,130 | 7,020 | 7,110 | +10 | +0.1% | 600,380 |
| 2016/08/04 | 7,190 | 7,420 | 7,090 | 7,100 | -170 | -2.3% | 1,401,100 |
| 2016/08/03 | 7,160 | 7,290 | 7,100 | 7,270 | +260 | +3.7% | 1,043,760 |
| 2016/08/02 | 6,900 | 7,010 | 6,870 | 7,010 | +210 | +3.1% | 645,840 |
| 2016/08/01 | 7,010 | 7,060 | 6,760 | 6,800 | -70 | -1% | 972,470 |
| 2016/07/29 | 6,950 | 7,200 | 6,740 | 6,870 | -50 | -0.7% | 2,510,970 |
| 2016/07/28 | 6,850 | 6,960 | 6,830 | 6,920 | +150 | +2.2% | 639,440 |
| 2016/07/27 | 6,870 | 6,900 | 6,680 | 6,770 | -250 | -3.6% | 1,097,710 |
| 2016/07/26 | 6,900 | 7,080 | 6,890 | 7,020 | +190 | +2.8% | 1,312,430 |
| 2016/07/25 | 6,810 | 6,840 | 6,700 | 6,830 | -20 | -0.3% | 644,390 |
| 2016/07/22 | 6,850 | 6,890 | 6,780 | 6,850 | +170 | +2.5% | 608,850 |
| 2016/07/21 | 6,630 | 6,750 | 6,580 | 6,680 | -110 | -1.6% | 1,031,420 |
| 2016/07/20 | 6,840 | 6,900 | 6,780 | 6,790 | +40 | +0.6% | 696,950 |
| 2016/07/19 | 6,840 | 6,940 | 6,750 | 6,750 | -190 | -2.7% | 866,130 |
| 2016/07/15 | 6,980 | 7,030 | 6,850 | 6,940 | -100 | -1.4% | 2,039,450 |
| 2016/07/14 | 7,170 | 7,190 | 7,020 | 7,040 | -150 | -2.1% | 804,260 |
| 2016/07/13 | 7,000 | 7,210 | 6,990 | 7,190 | -120 | -1.6% | 1,853,000 |
| 2016/07/12 | 7,330 | 7,350 | 7,160 | 7,310 | -380 | -4.9% | 1,541,270 |
| 2016/07/11 | 7,930 | 7,930 | 7,570 | 7,690 | -650 | -7.8% | 1,576,870 |
| 2016/07/08 | 8,130 | 8,360 | 8,050 | 8,340 | +150 | +1.8% | 1,129,190 |
| 2016/07/07 | 8,080 | 8,220 | 8,020 | 8,190 | +100 | +1.2% | 948,050 |
| 2016/07/06 | 8,040 | 8,290 | 8,020 | 8,090 | +290 | +3.7% | 1,272,090 |
| 2016/07/05 | 7,780 | 7,860 | 7,750 | 7,800 | +100 | +1.3% | 675,590 |
| 2016/07/04 | 7,890 | 7,900 | 7,650 | 7,700 | -90 | -1.2% | 815,630 |
| 2016/07/01 | 7,760 | 7,830 | 7,690 | 7,790 | -80 | -1% | 782,060 |
| 2016/06/30 | 7,710 | 7,870 | 7,680 | 7,870 | -30 | -0.4% | 781,810 |
| 2016/06/29 | 7,940 | 8,090 | 7,840 | 7,900 | -250 | -3.1% | 875,740 |
| 2016/06/28 | 8,450 | 8,510 | 8,020 | 8,150 | -50 | -0.6% | 1,484,170 |
| 2016/06/27 | 8,360 | 8,510 | 8,180 | 8,200 | -420 | -4.9% | 2,118,600 |
| 2016/06/24 | 7,330 | 8,750 | 7,270 | 8,620 | +1,190 | +16% | 4,700,880 |
| 2016/06/23 | 7,540 | 7,610 | 7,400 | 7,430 | -160 | -2.1% | 1,050,370 |
| 2016/06/22 | 7,550 | 7,670 | 7,500 | 7,590 | +80 | +1.1% | 652,940 |
| 2016/06/21 | 7,790 | 7,880 | 7,460 | 7,510 | -190 | -2.5% | 1,502,580 |
2101～
2150
件表示中 / 2542件
類似銘柄と比較する
現在ご覧いただいている「日経ベア２」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
