日経平均ベア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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 2,925 | 2,925 | 2,902 | 2,919 | -43 | -1.5% | 32,510 |
| 2021/01/06 | 2,958 | 2,968 | 2,950 | 2,962 | +9 | +0.3% | 43,910 |
| 2021/01/05 | 2,955 | 2,960 | 2,940 | 2,953 | +12 | +0.4% | 85,950 |
| 2021/01/04 | 2,902 | 2,962 | 2,902 | 2,941 | +23 | +0.8% | 42,050 |
| 2020/12/30 | 2,905 | 2,931 | 2,905 | 2,918 | +8 | +0.3% | 40,700 |
| 2020/12/29 | 2,981 | 2,981 | 2,904 | 2,910 | -84 | -2.8% | 179,550 |
| 2020/12/28 | 3,005 | 3,015 | 2,992 | 2,994 | -16 | -0.5% | 37,480 |
| 2020/12/25 | 3,010 | 3,015 | 3,010 | 3,010 | ±0 | ±0% | 5,530 |
| 2020/12/24 | 3,015 | 3,020 | 3,005 | 3,010 | -20 | -0.7% | 4,350 |
| 2020/12/23 | 3,020 | 3,040 | 3,020 | 3,030 | -15 | -0.5% | 4,840 |
| 2020/12/22 | 3,030 | 3,050 | 3,020 | 3,045 | +40 | +1.3% | 30,630 |
| 2020/12/21 | 2,995 | 3,035 | 2,989 | 3,005 | +5 | +0.2% | 23,830 |
| 2020/12/18 | 3,000 | 3,010 | 2,998 | 3,000 | +2 | +0.1% | 194,440 |
| 2020/12/17 | 3,000 | 3,010 | 2,996 | 2,998 | -7 | -0.2% | 97,390 |
| 2020/12/16 | 2,998 | 3,010 | 2,992 | 3,005 | -5 | -0.2% | 221,630 |
| 2020/12/15 | 3,020 | 3,020 | 3,010 | 3,010 | ±0 | ±0% | 10,080 |
| 2020/12/14 | 3,015 | 3,015 | 2,993 | 3,010 | -5 | -0.2% | 447,590 |
| 2020/12/11 | 3,010 | 3,030 | 2,998 | 3,015 | +15 | +0.5% | 35,580 |
| 2020/12/10 | 3,010 | 3,015 | 2,997 | 3,000 | ±0 | ±0% | 178,750 |
| 2020/12/09 | 3,030 | 3,030 | 3,000 | 3,000 | -35 | -1.2% | 8,540 |
| 2020/12/08 | 3,050 | 3,055 | 3,030 | 3,035 | +10 | +0.3% | 19,460 |
| 2020/12/07 | 2,994 | 3,035 | 2,994 | 3,025 | +15 | +0.5% | 29,390 |
| 2020/12/04 | 3,010 | 3,015 | 3,005 | 3,010 | +10 | +0.3% | 3,230 |
| 2020/12/03 | 3,010 | 3,010 | 2,996 | 3,000 | -5 | -0.2% | 36,260 |
| 2020/12/02 | 2,995 | 3,015 | 2,994 | 3,005 | +5 | +0.2% | 51,570 |
| 2020/12/01 | 3,020 | 3,020 | 2,996 | 3,000 | -40 | -1.3% | 93,750 |
| 2020/11/30 | 2,998 | 3,045 | 2,997 | 3,040 | +20 | +0.7% | 9,850 |
| 2020/11/27 | 3,035 | 3,050 | 3,020 | 3,020 | -10 | -0.3% | 49,750 |
| 2020/11/26 | 3,060 | 3,070 | 3,030 | 3,030 | -35 | -1.1% | 8,120 |
| 2020/11/25 | 3,035 | 3,065 | 3,010 | 3,065 | -10 | -0.3% | 63,090 |
| 2020/11/24 | 3,100 | 3,100 | 3,065 | 3,075 | -80 | -2.5% | 34,660 |
| 2020/11/20 | 3,160 | 3,170 | 3,155 | 3,155 | +10 | +0.3% | 186,630 |
| 2020/11/19 | 3,145 | 3,165 | 3,140 | 3,145 | +15 | +0.5% | 201,420 |
| 2020/11/18 | 3,120 | 3,140 | 3,115 | 3,130 | +30 | +1% | 182,860 |
| 2020/11/17 | 3,090 | 3,120 | 3,085 | 3,100 | -10 | -0.3% | 23,220 |
| 2020/11/16 | 3,140 | 3,140 | 3,105 | 3,110 | -65 | -2% | 18,030 |
| 2020/11/13 | 3,180 | 3,195 | 3,170 | 3,175 | +20 | +0.6% | 36,180 |
| 2020/11/12 | 3,170 | 3,185 | 3,155 | 3,155 | -25 | -0.8% | 54,640 |
| 2020/11/11 | 3,205 | 3,210 | 3,180 | 3,180 | -55 | -1.7% | 54,500 |
| 2020/11/10 | 3,195 | 3,245 | 3,190 | 3,235 | -10 | -0.3% | 65,270 |
| 2020/11/09 | 3,290 | 3,290 | 3,230 | 3,245 | -75 | -2.3% | 64,300 |
| 2020/11/06 | 3,350 | 3,350 | 3,315 | 3,320 | -30 | -0.9% | 33,980 |
| 2020/11/05 | 3,380 | 3,385 | 3,345 | 3,350 | -55 | -1.6% | 129,780 |
| 2020/11/04 | 3,400 | 3,430 | 3,395 | 3,405 | -60 | -1.7% | 28,270 |
| 2020/11/02 | 3,500 | 3,500 | 3,465 | 3,465 | -50 | -1.4% | 9,990 |
| 2020/10/30 | 3,475 | 3,525 | 3,475 | 3,515 | +40 | +1.2% | 40,810 |
| 2020/10/29 | 3,490 | 3,495 | 3,465 | 3,475 | +20 | +0.6% | 9,390 |
| 2020/10/28 | 3,465 | 3,465 | 3,450 | 3,455 | +5 | +0.1% | 8,950 |
| 2020/10/27 | 3,460 | 3,480 | 3,450 | 3,450 | +10 | +0.3% | 7,510 |
| 2020/10/26 | 3,435 | 3,445 | 3,435 | 3,440 | +5 | +0.1% | 2,660 |
951～
1000
件表示中 / 2825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
