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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 3,425 | 3,425 | 3,415 | 3,420 | -15 | -0.4% | 8,270 |
| 2020/10/20 | 3,430 | 3,440 | 3,420 | 3,435 | +10 | +0.3% | 4,780 |
| 2020/10/19 | 3,435 | 3,435 | 3,415 | 3,425 | -30 | -0.9% | 44,090 |
| 2020/10/16 | 3,450 | 3,460 | 3,440 | 3,455 | +15 | +0.4% | 8,030 |
| 2020/10/15 | 3,435 | 3,450 | 3,435 | 3,440 | +15 | +0.4% | 6,550 |
| 2020/10/14 | 3,440 | 3,440 | 3,425 | 3,425 | -5 | -0.1% | 3,860 |
| 2020/10/13 | 3,425 | 3,445 | 3,425 | 3,430 | -5 | -0.1% | 2,800 |
| 2020/10/12 | 3,430 | 3,445 | 3,430 | 3,435 | +5 | +0.1% | 12,180 |
| 2020/10/09 | 3,410 | 3,440 | 3,410 | 3,430 | +5 | +0.1% | 1,990 |
| 2020/10/08 | 3,445 | 3,450 | 3,420 | 3,425 | -40 | -1.2% | 83,580 |
| 2020/10/07 | 3,480 | 3,480 | 3,460 | 3,465 | +10 | +0.3% | 11,240 |
| 2020/10/06 | 3,460 | 3,470 | 3,455 | 3,455 | -25 | -0.7% | 13,920 |
| 2020/10/05 | 3,485 | 3,485 | 3,465 | 3,480 | -40 | -1.1% | 6,060 |
| 2020/10/02 | 3,475 | 3,530 | 3,470 | 3,520 | - | - | 15,830 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,450 | 3,500 | 3,445 | 3,495 | +55 | +1.6% | 11,780 |
| 2020/09/29 | 3,465 | 3,475 | 3,435 | 3,440 | -35 | -1% | 18,160 |
| 2020/09/28 | 3,495 | 3,500 | 3,475 | 3,475 | -40 | -1.1% | 16,280 |
| 2020/09/25 | 3,515 | 3,525 | 3,505 | 3,515 | -20 | -0.6% | 12,650 |
| 2020/09/24 | 3,525 | 3,540 | 3,515 | 3,535 | +45 | +1.3% | 10,910 |
| 2020/09/23 | 3,510 | 3,525 | 3,490 | 3,490 | ±0 | ±0% | 41,830 |
| 2020/09/18 | 3,500 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 4,100 |
| 2020/09/17 | 3,485 | 3,505 | 3,485 | 3,500 | +25 | +0.7% | 10,480 |
| 2020/09/16 | 3,480 | 3,490 | 3,475 | 3,475 | -5 | -0.1% | 6,500 |
| 2020/09/15 | 3,480 | 3,495 | 3,480 | 3,480 | +10 | +0.3% | 8,980 |
| 2020/09/14 | 3,475 | 3,475 | 3,465 | 3,470 | -25 | -0.7% | 40,170 |
| 2020/09/11 | 3,515 | 3,520 | 3,490 | 3,495 | -15 | -0.4% | 27,770 |
| 2020/09/10 | 3,520 | 3,530 | 3,510 | 3,510 | -35 | -1% | 11,820 |
| 2020/09/09 | 3,560 | 3,570 | 3,540 | 3,545 | +30 | +0.9% | 92,130 |
| 2020/09/08 | 3,525 | 3,530 | 3,510 | 3,515 | -25 | -0.7% | 20,640 |
| 2020/09/07 | 3,535 | 3,540 | 3,520 | 3,540 | +15 | +0.4% | 4,350 |
| 2020/09/04 | 3,540 | 3,540 | 3,515 | 3,525 | +45 | +1.3% | 65,300 |
| 2020/09/03 | 3,465 | 3,485 | 3,465 | 3,480 | -35 | -1% | 56,720 |
| 2020/09/02 | 3,515 | 3,525 | 3,515 | 3,515 | -15 | -0.4% | 25,930 |
| 2020/09/01 | 3,535 | 3,545 | 3,525 | 3,530 | ±0 | ±0% | 19,510 |
| 2020/08/31 | 3,520 | 3,530 | 3,505 | 3,530 | -45 | -1.3% | 17,720 |
| 2020/08/28 | 3,515 | 3,620 | 3,500 | 3,575 | +50 | +1.4% | 530,420 |
| 2020/08/27 | 3,505 | 3,535 | 3,505 | 3,525 | +15 | +0.4% | 7,930 |
| 2020/08/26 | 3,515 | 3,525 | 3,505 | 3,510 | ±0 | ±0% | 10,430 |
| 2020/08/25 | 3,515 | 3,520 | 3,495 | 3,510 | -50 | -1.4% | 69,950 |
| 2020/08/24 | 3,565 | 3,580 | 3,560 | 3,560 | -10 | -0.3% | 25,180 |
| 2020/08/21 | 3,550 | 3,570 | 3,540 | 3,570 | -5 | -0.1% | 18,160 |
| 2020/08/20 | 3,560 | 3,585 | 3,550 | 3,575 | +35 | +1% | 36,310 |
| 2020/08/19 | 3,555 | 3,565 | 3,540 | 3,540 | -10 | -0.3% | 9,790 |
| 2020/08/18 | 3,545 | 3,565 | 3,545 | 3,550 | +5 | +0.1% | 19,030 |
| 2020/08/17 | 3,535 | 3,550 | 3,525 | 3,545 | +30 | +0.9% | 10,710 |
| 2020/08/14 | 3,505 | 3,525 | 3,505 | 3,515 | -10 | -0.3% | 6,270 |
| 2020/08/13 | 3,535 | 3,540 | 3,510 | 3,525 | -65 | -1.8% | 91,890 |
| 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 |
1101～
1150
件表示中 / 2923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
