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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,605 | 3,610 | 3,580 | 3,590 | -10 | -0.3% | 43,150 |
| 2020/08/11 | 3,630 | 3,640 | 3,600 | 3,600 | -75 | -2% | 14,100 |
| 2020/08/07 | 3,655 | 3,690 | 3,655 | 3,675 | +20 | +0.5% | 297,970 |
| 2020/08/06 | 3,645 | 3,665 | 3,630 | 3,655 | +20 | +0.6% | 18,440 |
| 2020/08/05 | 3,650 | 3,665 | 3,635 | 3,635 | ±0 | ±0% | 21,730 |
| 2020/08/04 | 3,655 | 3,660 | 3,625 | 3,635 | -60 | -1.6% | 15,050 |
| 2020/08/03 | 3,735 | 3,740 | 3,695 | 3,695 | -80 | -2.1% | 17,930 |
| 2020/07/31 | 3,685 | 3,780 | 3,685 | 3,775 | +105 | +2.9% | 136,420 |
| 2020/07/30 | 3,640 | 3,675 | 3,640 | 3,670 | ±0 | ±0% | 4,800 |
| 2020/07/29 | 3,640 | 3,675 | 3,640 | 3,670 | +50 | +1.4% | 8,630 |
| 2020/07/28 | 3,610 | 3,630 | 3,600 | 3,620 | ±0 | ±0% | 4,580 |
| 2020/07/27 | 3,660 | 3,665 | 3,615 | 3,620 | +5 | +0.1% | 39,840 |
| 2020/07/22 | 3,605 | 3,615 | 3,595 | 3,615 | +20 | +0.6% | 40,800 |
| 2020/07/21 | 3,600 | 3,600 | 3,580 | 3,595 | -25 | -0.7% | 7,350 |
| 2020/07/20 | 3,610 | 3,635 | 3,610 | 3,620 | ±0 | ±0% | 22,530 |
| 2020/07/17 | 3,600 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 6,840 |
| 2020/07/16 | 3,585 | 3,615 | 3,585 | 3,610 | +25 | +0.7% | 14,840 |
| 2020/07/15 | 3,600 | 3,600 | 3,585 | 3,585 | -50 | -1.4% | 78,250 |
| 2020/07/14 | 3,640 | 3,650 | 3,630 | 3,635 | +25 | +0.7% | 6,010 |
| 2020/07/13 | 3,635 | 3,645 | 3,610 | 3,610 | -75 | -2% | 17,760 |
| 2020/07/10 | 3,650 | 3,685 | 3,650 | 3,685 | +40 | +1.1% | 15,350 |
| 2020/07/09 | 3,655 | 3,660 | 3,630 | 3,645 | -20 | -0.5% | 4,940 |
| 2020/07/08 | 3,660 | 3,665 | 3,635 | 3,665 | +20 | +0.5% | 4,790 |
| 2020/07/07 | 3,630 | 3,650 | 3,620 | 3,645 | +15 | +0.4% | 24,660 |
| 2020/07/06 | 3,695 | 3,695 | 3,620 | 3,630 | -65 | -1.8% | 120,020 |
| 2020/07/03 | 3,700 | 3,715 | 3,690 | 3,695 | -25 | -0.7% | 8,420 |
| 2020/07/02 | 3,715 | 3,730 | 3,700 | 3,720 | -5 | -0.1% | 18,300 |
| 2020/07/01 | 3,690 | 3,740 | 3,685 | 3,725 | +25 | +0.7% | 24,300 |
| 2020/06/30 | 3,670 | 3,700 | 3,670 | 3,700 | -40 | -1.1% | 12,260 |
| 2020/06/29 | 3,710 | 3,750 | 3,700 | 3,740 | +80 | +2.2% | 37,040 |
| 2020/06/26 | 3,675 | 3,675 | 3,655 | 3,660 | -40 | -1.1% | 11,490 |
| 2020/06/25 | 3,700 | 3,725 | 3,685 | 3,700 | +40 | +1.1% | 38,530 |
| 2020/06/24 | 3,660 | 3,670 | 3,645 | 3,660 | +5 | +0.1% | 4,820 |
| 2020/06/23 | 3,645 | 3,710 | 3,640 | 3,655 | -20 | -0.5% | 26,510 |
| 2020/06/22 | 3,700 | 3,700 | 3,660 | 3,675 | +5 | +0.1% | 18,610 |
| 2020/06/19 | 3,660 | 3,690 | 3,660 | 3,670 | -25 | -0.7% | 15,950 |
| 2020/06/18 | 3,690 | 3,735 | 3,685 | 3,695 | +15 | +0.4% | 31,720 |
| 2020/06/17 | 3,675 | 3,700 | 3,665 | 3,680 | +25 | +0.7% | 22,320 |
| 2020/06/16 | 3,730 | 3,745 | 3,650 | 3,655 | -195 | -5.1% | 114,140 |
| 2020/06/15 | 3,745 | 3,850 | 3,730 | 3,850 | +125 | +3.4% | 44,910 |
| 2020/06/12 | 3,775 | 3,805 | 3,710 | 3,725 | +30 | +0.8% | 140,300 |
| 2020/06/11 | 3,645 | 3,695 | 3,620 | 3,695 | +110 | +3.1% | 179,860 |
| 2020/06/10 | 3,625 | 3,625 | 3,580 | 3,585 | -5 | -0.1% | 10,710 |
| 2020/06/09 | 3,590 | 3,620 | 3,580 | 3,590 | +10 | +0.3% | 26,410 |
| 2020/06/08 | 3,580 | 3,600 | 3,580 | 3,580 | -50 | -1.4% | 23,410 |
| 2020/06/05 | 3,670 | 3,675 | 3,630 | 3,630 | -30 | -0.8% | 27,430 |
| 2020/06/04 | 3,620 | 3,685 | 3,620 | 3,660 | -5 | -0.1% | 42,680 |
| 2020/06/03 | 3,650 | 3,700 | 3,640 | 3,665 | -55 | -1.5% | 69,280 |
| 2020/06/02 | 3,750 | 3,750 | 3,705 | 3,720 | -50 | -1.3% | 46,490 |
| 2020/06/01 | 3,785 | 3,785 | 3,750 | 3,770 | -30 | -0.8% | 63,370 |
1051～
1100
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
