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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
件表示中 / 2635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
