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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 7,890 | 8,500 | 7,890 | 8,450 | +570 | +7.2% | 1,231,670 |
| 2016/01/19 | 8,020 | 8,120 | 7,830 | 7,880 | -110 | -1.4% | 833,420 |
| 2016/01/18 | 8,150 | 8,250 | 7,890 | 7,990 | +200 | +2.6% | 1,213,120 |
| 2016/01/15 | 7,400 | 7,880 | 7,390 | 7,790 | +90 | +1.2% | 899,340 |
| 2016/01/14 | 7,770 | 7,960 | 7,680 | 7,700 | +380 | +5.2% | 974,060 |
| 2016/01/13 | 7,520 | 7,550 | 7,300 | 7,320 | -440 | -5.7% | 683,750 |
| 2016/01/12 | 7,540 | 7,810 | 7,500 | 7,760 | +400 | +5.4% | 905,820 |
| 2016/01/08 | 7,480 | 7,520 | 7,140 | 7,360 | +30 | +0.4% | 1,204,550 |
| 2016/01/07 | 7,060 | 7,330 | 7,020 | 7,330 | +330 | +4.7% | 1,445,200 |
| 2016/01/06 | 6,860 | 7,110 | 6,800 | 7,000 | +120 | +1.7% | 1,197,620 |
| 2016/01/05 | 6,840 | 6,910 | 6,740 | 6,880 | +80 | +1.2% | 913,670 |
| 2016/01/04 | 6,550 | 6,860 | 6,470 | 6,800 | +380 | +5.9% | 1,006,600 |
| 2015/12/30 | 6,380 | 6,440 | 6,370 | 6,420 | -40 | -0.6% | 374,530 |
| 2015/12/29 | 6,550 | 6,600 | 6,450 | 6,460 | -70 | -1.1% | 908,810 |
| 2015/12/28 | 6,550 | 6,610 | 6,490 | 6,530 | -90 | -1.4% | 755,140 |
| 2015/12/25 | 6,580 | 6,640 | 6,540 | 6,620 | +20 | +0.3% | 526,210 |
| 2015/12/24 | 6,400 | 6,610 | 6,400 | 6,600 | +80 | +1.2% | 621,280 |
| 2015/12/22 | 6,510 | 6,590 | 6,500 | 6,520 | +20 | +0.3% | 702,030 |
| 2015/12/21 | 6,550 | 6,710 | 6,470 | 6,500 | +40 | +0.6% | 1,268,140 |
| 2015/12/18 | 6,260 | 6,480 | 5,870 | 6,460 | +230 | +3.7% | 2,242,370 |
| 2015/12/17 | 6,190 | 6,260 | 6,130 | 6,230 | -210 | -3.3% | 1,162,720 |
| 2015/12/16 | 6,540 | 6,580 | 6,430 | 6,440 | -330 | -4.9% | 703,170 |
| 2015/12/15 | 6,570 | 6,810 | 6,560 | 6,770 | +210 | +3.2% | 713,730 |
| 2015/12/14 | 6,660 | 6,770 | 6,560 | 6,560 | +200 | +3.1% | 1,002,190 |
| 2015/12/11 | 6,460 | 6,500 | 6,310 | 6,360 | -110 | -1.7% | 809,920 |
| 2015/12/10 | 6,450 | 6,490 | 6,410 | 6,470 | +170 | +2.7% | 787,900 |
| 2015/12/09 | 6,250 | 6,330 | 6,190 | 6,300 | +110 | +1.8% | 819,870 |
| 2015/12/08 | 6,050 | 6,200 | 6,010 | 6,190 | +130 | +2.1% | 581,210 |
| 2015/12/07 | 6,030 | 6,070 | 5,980 | 6,060 | -130 | -2.1% | 437,240 |
| 2015/12/04 | 6,130 | 6,220 | 6,090 | 6,190 | +260 | +4.4% | 1,008,060 |
| 2015/12/03 | 5,960 | 5,970 | 5,900 | 5,930 | +20 | +0.3% | 336,190 |
| 2015/12/02 | 5,920 | 5,940 | 5,890 | 5,910 | ±0 | ±0% | 211,570 |
| 2015/12/01 | 5,980 | 6,010 | 5,900 | 5,910 | -120 | -2% | 603,150 |
| 2015/11/30 | 5,960 | 6,070 | 5,960 | 6,030 | +70 | +1.2% | 463,490 |
| 2015/11/27 | 5,890 | 6,000 | 5,890 | 5,960 | +30 | +0.5% | 370,350 |
| 2015/11/26 | 5,930 | 5,940 | 5,890 | 5,930 | -60 | -1% | 438,680 |
| 2015/11/25 | 5,970 | 6,020 | 5,960 | 5,990 | +60 | +1% | 341,630 |
| 2015/11/24 | 5,950 | 5,990 | 5,920 | 5,930 | -50 | -0.8% | 302,890 |
| 2015/11/20 | 6,010 | 6,070 | 5,980 | 5,980 | ±0 | ±0% | 449,160 |
| 2015/11/19 | 5,980 | 6,040 | 5,910 | 5,980 | -120 | -2% | 1,133,420 |
| 2015/11/18 | 6,030 | 6,120 | 5,990 | 6,100 | -10 | -0.2% | 649,150 |
| 2015/11/17 | 6,090 | 6,120 | 6,050 | 6,110 | -180 | -2.9% | 716,290 |
| 2015/11/16 | 6,360 | 6,360 | 6,230 | 6,290 | +140 | +2.3% | 485,580 |
| 2015/11/13 | 6,230 | 6,280 | 6,140 | 6,150 | +60 | +1% | 408,520 |
| 2015/11/12 | 6,130 | 6,150 | 6,060 | 6,090 | ±0 | ±0% | 365,540 |
| 2015/11/11 | 6,140 | 6,140 | 6,070 | 6,090 | -10 | -0.2% | 196,440 |
| 2015/11/10 | 6,240 | 6,240 | 6,100 | 6,100 | -30 | -0.5% | 354,200 |
| 2015/11/09 | 6,260 | 6,270 | 6,090 | 6,130 | -230 | -3.6% | 425,010 |
| 2015/11/06 | 6,420 | 6,440 | 6,350 | 6,360 | -100 | -1.5% | 272,220 |
| 2015/11/05 | 6,520 | 6,560 | 6,430 | 6,460 | -130 | -2% | 221,050 |
2251～
2300
件表示中 / 2540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
