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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 6,200 | 6,360 | 6,170 | 6,360 | +200 | +3.2% | 230,230 |
| 2015/08/18 | 6,100 | 6,160 | 6,090 | 6,160 | +50 | +0.8% | 82,780 |
| 2015/08/17 | 6,130 | 6,160 | 6,080 | 6,110 | -60 | -1% | 69,600 |
| 2015/08/14 | 6,170 | 6,200 | 6,120 | 6,170 | +50 | +0.8% | 91,680 |
| 2015/08/13 | 6,230 | 6,320 | 6,100 | 6,120 | -130 | -2.1% | 224,400 |
| 2015/08/12 | 6,110 | 6,320 | 6,070 | 6,250 | +180 | +3% | 359,240 |
| 2015/08/11 | 5,960 | 6,150 | 5,930 | 6,070 | +40 | +0.7% | 195,220 |
| 2015/08/10 | 6,130 | 6,130 | 6,010 | 6,030 | -20 | -0.3% | 112,200 |
| 2015/08/07 | 6,130 | 6,150 | 6,040 | 6,050 | -40 | -0.7% | 173,300 |
| 2015/08/06 | 6,040 | 6,100 | 6,010 | 6,090 | -30 | -0.5% | 138,490 |
| 2015/08/05 | 6,200 | 6,210 | 6,070 | 6,120 | -70 | -1.1% | 128,870 |
| 2015/08/04 | 6,240 | 6,240 | 6,170 | 6,190 | +10 | +0.2% | 75,240 |
| 2015/08/03 | 6,170 | 6,270 | 6,160 | 6,180 | +20 | +0.3% | 96,280 |
| 2015/07/31 | 6,200 | 6,220 | 6,150 | 6,160 | -10 | -0.2% | 100,720 |
| 2015/07/30 | 6,230 | 6,230 | 6,150 | 6,170 | -150 | -2.4% | 139,000 |
| 2015/07/29 | 6,300 | 6,380 | 6,300 | 6,320 | +40 | +0.6% | 98,060 |
| 2015/07/28 | 6,400 | 6,470 | 6,240 | 6,280 | -20 | -0.3% | 279,300 |
| 2015/07/27 | 6,270 | 6,340 | 6,200 | 6,300 | +130 | +2.1% | 204,610 |
| 2015/07/24 | 6,150 | 6,190 | 6,120 | 6,170 | +80 | +1.3% | 73,110 |
| 2015/07/23 | 6,100 | 6,120 | 6,080 | 6,090 | -50 | -0.8% | 56,340 |
| 2015/07/22 | 6,120 | 6,160 | 6,100 | 6,140 | +130 | +2.2% | 189,610 |
| 2015/07/21 | 6,060 | 6,090 | 6,000 | 6,010 | -110 | -1.8% | 123,860 |
| 2015/07/17 | 6,110 | 6,150 | 6,110 | 6,120 | -30 | -0.5% | 113,940 |
| 2015/07/16 | 6,160 | 6,200 | 6,150 | 6,150 | -90 | -1.4% | 164,830 |
| 2015/07/15 | 6,240 | 6,270 | 6,220 | 6,240 | -50 | -0.8% | 149,500 |
| 2015/07/14 | 6,290 | 6,330 | 6,250 | 6,290 | -170 | -2.6% | 232,600 |
| 2015/07/13 | 6,570 | 6,590 | 6,450 | 6,460 | -210 | -3.1% | 178,870 |
| 2015/07/10 | 6,660 | 6,720 | 6,550 | 6,670 | +30 | +0.5% | 300,470 |
| 2015/07/09 | 6,990 | 7,150 | 6,630 | 6,640 | -60 | -0.9% | 624,830 |
| 2015/07/08 | 6,370 | 6,710 | 6,370 | 6,700 | +370 | +5.8% | 392,330 |
| 2015/07/07 | 6,330 | 6,350 | 6,280 | 6,330 | -150 | -2.3% | 108,380 |
| 2015/07/06 | 6,420 | 6,550 | 6,370 | 6,480 | +260 | +4.2% | 281,550 |
| 2015/07/03 | 6,280 | 6,300 | 6,210 | 6,220 | -20 | -0.3% | 97,170 |
| 2015/07/02 | 6,220 | 6,270 | 6,190 | 6,240 | -110 | -1.7% | 124,720 |
| 2015/07/01 | 6,400 | 6,420 | 6,350 | 6,350 | -70 | -1.1% | 98,150 |
| 2015/06/30 | 6,480 | 6,500 | 6,410 | 6,420 | -80 | -1.2% | 285,350 |
| 2015/06/29 | 6,430 | 6,520 | 6,350 | 6,500 | +370 | +6% | 529,850 |
| 2015/06/26 | 6,120 | 6,180 | 6,090 | 6,130 | +20 | +0.3% | 266,530 |
| 2015/06/25 | 6,120 | 6,130 | 6,060 | 6,110 | +60 | +1% | 136,570 |
| 2015/06/24 | 6,050 | 6,080 | 6,010 | 6,050 | -50 | -0.8% | 240,730 |
| 2015/06/23 | 6,250 | 6,270 | 6,100 | 6,100 | -240 | -3.8% | 322,970 |
| 2015/06/22 | 6,500 | 6,510 | 6,340 | 6,340 | -160 | -2.5% | 166,470 |
| 2015/06/19 | 6,510 | 6,570 | 6,490 | 6,500 | -120 | -1.8% | 210,510 |
| 2015/06/18 | 6,480 | 6,630 | 6,480 | 6,620 | +140 | +2.2% | 241,150 |
| 2015/06/17 | 6,420 | 6,540 | 6,410 | 6,480 | +20 | +0.3% | 217,500 |
| 2015/06/16 | 6,420 | 6,460 | 6,380 | 6,460 | +80 | +1.3% | 168,960 |
| 2015/06/15 | 6,470 | 6,470 | 6,360 | 6,380 | +10 | +0.2% | 101,920 |
| 2015/06/12 | 6,320 | 6,400 | 6,320 | 6,370 | -10 | -0.2% | 71,500 |
| 2015/06/11 | 6,480 | 6,500 | 6,380 | 6,380 | -190 | -2.9% | 218,090 |
| 2015/06/10 | 6,530 | 6,610 | 6,440 | 6,570 | +20 | +0.3% | 427,030 |
2351～
2400
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
