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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,335 | 4,370 | 4,335 | 4,370 | +40 | +0.9% | 18,930 |
| 2019/02/27 | 4,345 | 4,345 | 4,330 | 4,330 | -30 | -0.7% | 17,570 |
| 2019/02/26 | 4,335 | 4,365 | 4,325 | 4,360 | +15 | +0.3% | 179,290 |
| 2019/02/25 | 4,335 | 4,345 | 4,330 | 4,345 | -10 | -0.2% | 10,270 |
| 2019/02/22 | 4,375 | 4,375 | 4,355 | 4,355 | +5 | +0.1% | 23,220 |
| 2019/02/21 | 4,365 | 4,385 | 4,335 | 4,350 | -15 | -0.3% | 271,920 |
| 2019/02/20 | 4,380 | 4,385 | 4,345 | 4,365 | -25 | -0.6% | 57,220 |
| 2019/02/19 | 4,400 | 4,405 | 4,385 | 4,390 | -5 | -0.1% | 22,170 |
| 2019/02/18 | 4,395 | 4,415 | 4,385 | 4,395 | -80 | -1.8% | 29,740 |
| 2019/02/15 | 4,450 | 4,485 | 4,450 | 4,475 | +45 | +1% | 40,410 |
| 2019/02/14 | 4,420 | 4,430 | 4,405 | 4,430 | ±0 | ±0% | 13,280 |
| 2019/02/13 | 4,445 | 4,455 | 4,410 | 4,430 | -60 | -1.3% | 81,220 |
| 2019/02/12 | 4,585 | 4,585 | 4,480 | 4,490 | -115 | -2.5% | 690,120 |
| 2019/02/08 | 4,575 | 4,610 | 4,555 | 4,605 | +90 | +2% | 53,260 |
| 2019/02/07 | 4,480 | 4,535 | 4,480 | 4,515 | +25 | +0.6% | 40,650 |
| 2019/02/06 | 4,480 | 4,490 | 4,475 | 4,490 | -5 | -0.1% | 185,230 |
| 2019/02/05 | 4,470 | 4,500 | 4,470 | 4,495 | +5 | +0.1% | 29,610 |
| 2019/02/04 | 4,510 | 4,510 | 4,485 | 4,490 | -25 | -0.6% | 17,800 |
| 2019/02/01 | 4,510 | 4,515 | 4,480 | 4,515 | ±0 | ±0% | 37,250 |
| 2019/01/31 | 4,490 | 4,530 | 4,490 | 4,515 | -45 | -1% | 69,410 |
| 2019/01/30 | 4,525 | 4,565 | 4,525 | 4,560 | +20 | +0.4% | 139,230 |
| 2019/01/29 | 4,570 | 4,590 | 4,535 | 4,540 | ±0 | ±0% | 216,260 |
| 2019/01/28 | 4,515 | 4,545 | 4,515 | 4,540 | +30 | +0.7% | 26,670 |
| 2019/01/25 | 4,545 | 4,555 | 4,500 | 4,510 | -45 | -1% | 54,570 |
| 2019/01/24 | 4,575 | 4,580 | 4,545 | 4,555 | +5 | +0.1% | 14,530 |
| 2019/01/23 | 4,585 | 4,585 | 4,535 | 4,550 | ±0 | ±0% | 37,100 |
| 2019/01/22 | 4,510 | 4,560 | 4,510 | 4,550 | +25 | +0.6% | 19,890 |
| 2019/01/21 | 4,490 | 4,540 | 4,490 | 4,525 | -15 | -0.3% | 595,070 |
| 2019/01/18 | 4,585 | 4,585 | 4,535 | 4,540 | -55 | -1.2% | 94,620 |
| 2019/01/17 | 4,570 | 4,605 | 4,565 | 4,595 | +5 | +0.1% | 74,800 |
| 2019/01/16 | 4,565 | 4,615 | 4,555 | 4,590 | +25 | +0.5% | 57,080 |
| 2019/01/15 | 4,640 | 4,645 | 4,560 | 4,565 | -40 | -0.9% | 138,300 |
| 2019/01/11 | 4,620 | 4,620 | 4,605 | 4,605 | -50 | -1.1% | 55,360 |
| 2019/01/10 | 4,630 | 4,665 | 4,615 | 4,655 | +55 | +1.2% | 100,730 |
| 2019/01/09 | 4,615 | 4,620 | 4,580 | 4,600 | -40 | -0.9% | 50,230 |
| 2019/01/08 | 4,650 | 4,670 | 4,615 | 4,640 | -50 | -1.1% | 95,640 |
| 2019/01/07 | 4,660 | 4,695 | 4,635 | 4,690 | -125 | -2.6% | 22,530 |
| 2019/01/04 | 4,830 | 4,885 | 4,815 | 4,815 | +90 | +1.9% | 45,860 |
| 2018/12/28 | 4,710 | 4,730 | 4,690 | 4,725 | +35 | +0.7% | 134,990 |
| 2018/12/27 | 4,680 | 4,735 | 4,655 | 4,690 | -185 | -3.8% | 52,880 |
| 2018/12/26 | 4,875 | 4,975 | 4,825 | 4,875 | -65 | -1.3% | 182,400 |
| 2018/12/25 | 4,875 | 4,940 | 4,860 | 4,940 | +245 | +5.2% | 125,520 |
| 2018/12/21 | 4,665 | 4,730 | 4,665 | 4,695 | +45 | +1% | 67,720 |
| 2018/12/20 | 4,565 | 4,675 | 4,555 | 4,650 | +135 | +3% | 97,770 |
| 2018/12/19 | 4,500 | 4,540 | 4,485 | 4,515 | +25 | +0.6% | 860,920 |
| 2018/12/18 | 4,470 | 4,495 | 4,450 | 4,490 | +80 | +1.8% | 44,390 |
| 2018/12/17 | 4,440 | 4,445 | 4,405 | 4,410 | -30 | -0.7% | 26,800 |
| 2018/12/14 | 4,390 | 4,445 | 4,365 | 4,440 | +90 | +2.1% | 24,660 |
| 2018/12/13 | 4,365 | 4,375 | 4,345 | 4,350 | -40 | -0.9% | 16,950 |
| 2018/12/12 | 4,450 | 4,455 | 4,390 | 4,390 | -100 | -2.2% | 166,830 |
1401～
1450
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
