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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 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 |
| 2015/06/09 | 6,420 | 6,560 | 6,410 | 6,550 | +210 | +3.3% | 303,530 |
| 2015/06/08 | 6,280 | 6,400 | 6,270 | 6,340 | +10 | +0.2% | 106,680 |
| 2015/06/05 | 6,370 | 6,390 | 6,310 | 6,330 | +10 | +0.2% | 138,270 |
| 2015/06/04 | 6,270 | 6,360 | 6,270 | 6,320 | -10 | -0.2% | 93,490 |
| 2015/06/03 | 6,360 | 6,380 | 6,300 | 6,330 | +50 | +0.8% | 176,270 |
| 2015/06/02 | 6,250 | 6,340 | 6,230 | 6,280 | +10 | +0.2% | 124,770 |
| 2015/06/01 | 6,330 | 6,370 | 6,240 | 6,270 | +10 | +0.2% | 147,020 |
| 2015/05/29 | 6,320 | 6,320 | 6,220 | 6,260 | -10 | -0.2% | 197,680 |
| 2015/05/28 | 6,250 | 6,330 | 6,210 | 6,270 | -60 | -0.9% | 218,110 |
| 2015/05/27 | 6,390 | 6,400 | 6,300 | 6,330 | ±0 | ±0% | 174,200 |
| 2015/05/26 | 6,360 | 6,390 | 6,320 | 6,330 | -30 | -0.5% | 102,590 |
| 2015/05/25 | 6,400 | 6,420 | 6,350 | 6,360 | -80 | -1.2% | 167,850 |
| 2015/05/22 | 6,500 | 6,550 | 6,440 | 6,440 | -60 | -0.9% | 181,860 |
| 2015/05/21 | 6,500 | 6,520 | 6,420 | 6,500 | +10 | +0.2% | 196,180 |
| 2015/05/20 | 6,530 | 6,530 | 6,450 | 6,490 | -100 | -1.5% | 250,590 |
| 2015/05/19 | 6,640 | 6,670 | 6,570 | 6,590 | -120 | -1.8% | 141,640 |
| 2015/05/18 | 6,800 | 6,810 | 6,710 | 6,710 | -130 | -1.9% | 75,320 |
| 2015/05/15 | 6,840 | 6,890 | 6,800 | 6,840 | -90 | -1.3% | 93,050 |
| 2015/05/14 | 6,860 | 6,950 | 6,820 | 6,930 | +140 | +2.1% | 80,320 |
| 2015/05/13 | 6,950 | 6,980 | 6,780 | 6,790 | -100 | -1.5% | 104,210 |
2401～
2450
件表示中 / 2570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
