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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 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 |
| 2015/05/12 | 6,910 | 7,000 | 6,890 | 6,890 | -10 | -0.1% | 140,320 |
| 2015/05/11 | 6,880 | 6,930 | 6,850 | 6,900 | -150 | -2.1% | 99,480 |
| 2015/05/08 | 7,070 | 7,140 | 7,020 | 7,050 | -90 | -1.3% | 121,360 |
| 2015/05/07 | 7,120 | 7,170 | 7,020 | 7,140 | +170 | +2.4% | 170,380 |
| 2015/05/01 | 6,990 | 7,070 | 6,950 | 6,970 | ±0 | ±0% | 221,780 |
| 2015/04/30 | 6,800 | 7,000 | 6,780 | 6,970 | +350 | +5.3% | 337,650 |
| 2015/04/28 | 6,610 | 6,640 | 6,570 | 6,620 | -70 | -1% | 116,580 |
| 2015/04/27 | 6,620 | 6,730 | 6,620 | 6,690 | +50 | +0.8% | 73,590 |
| 2015/04/24 | 6,580 | 6,650 | 6,570 | 6,640 | +100 | +1.5% | 122,030 |
| 2015/04/23 | 6,500 | 6,580 | 6,490 | 6,540 | -50 | -0.8% | 121,660 |
| 2015/04/22 | 6,670 | 6,680 | 6,560 | 6,590 | -150 | -2.2% | 180,430 |
| 2015/04/21 | 6,860 | 6,880 | 6,730 | 6,740 | -180 | -2.6% | 115,260 |
| 2015/04/20 | 7,000 | 7,030 | 6,860 | 6,920 | +10 | +0.1% | 164,080 |
| 2015/04/17 | 6,800 | 6,920 | 6,800 | 6,910 | +150 | +2.2% | 148,490 |
| 2015/04/16 | 6,770 | 6,850 | 6,740 | 6,760 | ±0 | ±0% | 117,830 |
| 2015/04/15 | 6,780 | 6,800 | 6,730 | 6,760 | +20 | +0.3% | 90,000 |
| 2015/04/14 | 6,790 | 6,800 | 6,720 | 6,740 | ±0 | ±0% | 87,390 |
| 2015/04/13 | 6,710 | 6,790 | 6,690 | 6,740 | +40 | +0.6% | 99,840 |
| 2015/04/10 | 6,680 | 6,790 | 6,660 | 6,700 | -30 | -0.4% | 206,500 |
| 2015/04/09 | 6,770 | 6,800 | 6,710 | 6,730 | -90 | -1.3% | 169,220 |
| 2015/04/08 | 6,860 | 6,890 | 6,780 | 6,820 | -110 | -1.6% | 207,250 |
| 2015/04/07 | 6,990 | 7,030 | 6,910 | 6,930 | -180 | -2.5% | 195,060 |
| 2015/04/06 | 7,190 | 7,220 | 7,090 | 7,110 | +50 | +0.7% | 128,200 |
| 2015/04/03 | 7,160 | 7,170 | 7,060 | 7,060 | -110 | -1.5% | 161,370 |
| 2015/04/02 | 7,320 | 7,330 | 7,080 | 7,170 | -190 | -2.6% | 217,930 |
| 2015/04/01 | 7,250 | 7,470 | 7,240 | 7,360 | +160 | +2.2% | 286,060 |
| 2015/03/31 | 6,970 | 7,210 | 6,960 | 7,200 | +100 | +1.4% | 171,370 |
| 2015/03/30 | 7,180 | 7,240 | 7,050 | 7,100 | -90 | -1.3% | 156,270 |
| 2015/03/27 | 7,110 | 7,350 | 6,960 | 7,190 | +10 | +0.1% | 320,370 |
| 2015/03/26 | 7,060 | 7,200 | 7,030 | 7,180 | +240 | +3.5% | 186,830 |
2401～
2450
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
