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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 7,860 | 7,910 | 7,820 | 7,880 | +10 | +0.1% | 80,500 |
| 2015/02/24 | 7,990 | 8,010 | 7,870 | 7,870 | -120 | -1.5% | 140,950 |
| 2015/02/23 | 7,950 | 8,040 | 7,940 | 7,990 | -110 | -1.4% | 132,920 |
| 2015/02/20 | 8,090 | 8,140 | 8,080 | 8,100 | -60 | -0.7% | 71,630 |
| 2015/02/19 | 8,200 | 8,210 | 8,120 | 8,160 | -70 | -0.9% | 96,770 |
| 2015/02/18 | 8,350 | 8,350 | 8,230 | 8,230 | -200 | -2.4% | 154,500 |
| 2015/02/17 | 8,460 | 8,510 | 8,420 | 8,430 | +10 | +0.1% | 60,580 |
| 2015/02/16 | 8,420 | 8,440 | 8,360 | 8,420 | -90 | -1.1% | 109,070 |
| 2015/02/13 | 8,500 | 8,550 | 8,450 | 8,510 | +60 | +0.7% | 99,140 |
| 2015/02/12 | 8,550 | 8,550 | 8,400 | 8,450 | -320 | -3.6% | 300,780 |
| 2015/02/10 | 8,780 | 8,860 | 8,740 | 8,770 | +70 | +0.8% | 77,380 |
| 2015/02/09 | 8,640 | 8,760 | 8,620 | 8,700 | -60 | -0.7% | 57,390 |
| 2015/02/06 | 8,730 | 8,800 | 8,720 | 8,760 | -160 | -1.8% | 55,200 |
| 2015/02/05 | 8,800 | 8,930 | 8,790 | 8,920 | +170 | +1.9% | 92,740 |
| 2015/02/04 | 8,850 | 8,880 | 8,670 | 8,750 | -360 | -4% | 147,670 |
| 2015/02/03 | 8,770 | 9,160 | 8,770 | 9,110 | +240 | +2.7% | 101,290 |
| 2015/02/02 | 8,900 | 8,960 | 8,800 | 8,870 | +120 | +1.4% | 83,930 |
| 2015/01/30 | 8,640 | 8,760 | 8,620 | 8,750 | -90 | -1% | 66,220 |
| 2015/01/29 | 8,800 | 8,860 | 8,660 | 8,840 | +190 | +2.2% | 77,880 |
| 2015/01/28 | 8,840 | 8,840 | 8,590 | 8,650 | -40 | -0.5% | 77,770 |
| 2015/01/27 | 8,830 | 8,830 | 8,660 | 8,690 | -290 | -3.2% | 116,880 |
| 2015/01/26 | 9,140 | 9,150 | 8,970 | 8,980 | +20 | +0.2% | 37,990 |
| 2015/01/23 | 8,980 | 9,000 | 8,900 | 8,960 | -170 | -1.9% | 51,710 |
| 2015/01/22 | 9,110 | 9,240 | 9,100 | 9,130 | -70 | -0.8% | 23,110 |
| 2015/01/21 | 9,120 | 9,290 | 9,120 | 9,200 | +80 | +0.9% | 46,600 |
| 2015/01/20 | 9,430 | 9,430 | 9,110 | 9,120 | -380 | -4% | 68,000 |
| 2015/01/19 | 9,500 | 9,600 | 9,440 | 9,500 | -180 | -1.9% | 43,780 |
| 2015/01/16 | 9,750 | 9,960 | 9,670 | 9,680 | +270 | +2.9% | 85,790 |
| 2015/01/15 | 9,690 | 9,710 | 9,360 | 9,410 | -380 | -3.9% | 57,900 |
| 2015/01/14 | 9,570 | 9,800 | 9,500 | 9,790 | +370 | +3.9% | 54,820 |
| 2015/01/13 | 9,600 | 9,730 | 9,420 | 9,420 | +90 | +1% | 60,740 |
| 2015/01/09 | 9,150 | 9,390 | 9,150 | 9,330 | -10 | -0.1% | 34,140 |
| 2015/01/08 | 9,390 | 9,540 | 9,270 | 9,340 | -350 | -3.6% | 35,300 |
| 2015/01/07 | 9,800 | 9,800 | 9,570 | 9,690 | +40 | +0.4% | 59,880 |
| 2015/01/06 | 9,520 | 9,690 | 9,460 | 9,650 | +510 | +5.6% | 63,370 |
| 2015/01/05 | 9,180 | 9,330 | 8,980 | 9,140 | +50 | +0.6% | 58,840 |
| 2014/12/30 | 8,830 | 9,090 | 8,810 | 9,090 | +270 | +3.1% | 25,830 |
| 2014/12/29 | 8,650 | 9,020 | 8,630 | 8,820 | +100 | +1.1% | 35,320 |
| 2014/12/26 | 8,740 | 8,770 | 8,690 | 8,720 | -30 | -0.3% | 7,560 |
| 2014/12/25 | 8,770 | 8,780 | 8,720 | 8,750 | +40 | +0.5% | 12,330 |
| 2014/12/24 | 8,670 | 8,760 | 8,670 | 8,710 | -220 | -2.5% | 30,800 |
| 2014/12/22 | 8,900 | 8,990 | 8,860 | 8,930 | -40 | -0.4% | 17,440 |
| 2014/12/19 | 9,060 | 9,110 | 8,930 | 8,970 | -410 | -4.4% | 52,810 |
| 2014/12/18 | 9,380 | 9,440 | 9,320 | 9,380 | -470 | -4.8% | 24,560 |
| 2014/12/17 | 10,060 | 10,060 | 9,750 | 9,850 | -110 | -1.1% | 37,620 |
| 2014/12/16 | 9,760 | 9,960 | 9,700 | 9,960 | +450 | +4.7% | 49,740 |
| 2014/12/15 | 9,520 | 9,600 | 9,360 | 9,510 | +290 | +3.1% | 28,290 |
| 2014/12/12 | 9,300 | 9,330 | 9,080 | 9,220 | -130 | -1.4% | 29,190 |
| 2014/12/11 | 9,590 | 9,700 | 9,330 | 9,350 | +190 | +2.1% | 72,540 |
| 2014/12/10 | 9,070 | 9,310 | 8,990 | 9,160 | +330 | +3.7% | 66,290 |
2501～
2550
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
