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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,465 | 4,510 | 4,465 | 4,490 | +5 | +0.1% | 39,180 |
| 2018/12/10 | 4,475 | 4,490 | 4,465 | 4,485 | +100 | +2.3% | 39,720 |
| 2018/12/07 | 4,395 | 4,425 | 4,380 | 4,385 | -45 | -1% | 31,610 |
| 2018/12/06 | 4,375 | 4,465 | 4,375 | 4,430 | +80 | +1.8% | 34,470 |
| 2018/12/05 | 4,385 | 4,385 | 4,335 | 4,350 | +35 | +0.8% | 52,200 |
| 2018/12/04 | 4,225 | 4,320 | 4,220 | 4,315 | +100 | +2.4% | 37,050 |
| 2018/12/03 | 4,195 | 4,225 | 4,195 | 4,215 | -50 | -1.2% | 31,380 |
| 2018/11/30 | 4,280 | 4,280 | 4,260 | 4,265 | -20 | -0.5% | 5,970 |
| 2018/11/29 | 4,260 | 4,285 | 4,250 | 4,285 | -5 | -0.1% | 15,520 |
| 2018/11/28 | 4,320 | 4,320 | 4,290 | 4,290 | -45 | -1% | 7,510 |
| 2018/11/27 | 4,335 | 4,365 | 4,335 | 4,335 | -30 | -0.7% | 5,030 |
| 2018/11/26 | 4,400 | 4,400 | 4,365 | 4,365 | -35 | -0.8% | 65,740 |
| 2018/11/22 | 4,410 | 4,430 | 4,400 | 4,400 | -25 | -0.6% | 105,240 |
| 2018/11/21 | 4,485 | 4,490 | 4,425 | 4,425 | +5 | +0.1% | 170,050 |
| 2018/11/20 | 4,425 | 4,425 | 4,395 | 4,420 | +50 | +1.1% | 16,420 |
| 2018/11/19 | 4,400 | 4,400 | 4,365 | 4,370 | -25 | -0.6% | 12,970 |
| 2018/11/16 | 4,365 | 4,405 | 4,360 | 4,395 | +25 | +0.6% | 86,420 |
| 2018/11/15 | 4,405 | 4,410 | 4,370 | 4,370 | +5 | +0.1% | 171,790 |
| 2018/11/14 | 4,370 | 4,380 | 4,345 | 4,365 | -5 | -0.1% | 28,810 |
| 2018/11/13 | 4,395 | 4,435 | 4,370 | 4,370 | +80 | +1.9% | 176,320 |
| 2018/11/12 | 4,310 | 4,330 | 4,275 | 4,290 | +5 | +0.1% | 14,880 |
| 2018/11/09 | 4,250 | 4,290 | 4,245 | 4,285 | +35 | +0.8% | 33,200 |
| 2018/11/08 | 4,235 | 4,250 | 4,225 | 4,250 | -75 | -1.7% | 62,170 |
| 2018/11/07 | 4,305 | 4,345 | 4,260 | 4,325 | +5 | +0.1% | 793,970 |
| 2018/11/06 | 4,330 | 4,340 | 4,310 | 4,320 | -45 | -1% | 10,060 |
| 2018/11/05 | 4,355 | 4,370 | 4,345 | 4,365 | +70 | +1.6% | 86,040 |
| 2018/11/02 | 4,380 | 4,385 | 4,285 | 4,295 | -120 | -2.7% | 40,530 |
| 2018/11/01 | 4,385 | 4,420 | 4,380 | 4,415 | +45 | +1% | 20,330 |
| 2018/10/31 | 4,410 | 4,435 | 4,365 | 4,370 | -90 | -2% | 259,080 |
| 2018/10/30 | 4,550 | 4,550 | 4,435 | 4,460 | -65 | -1.4% | 36,160 |
| 2018/10/29 | 4,490 | 4,530 | 4,470 | 4,525 | +5 | +0.1% | 41,600 |
| 2018/10/26 | 4,450 | 4,555 | 4,450 | 4,520 | +20 | +0.4% | 108,780 |
| 2018/10/25 | 4,470 | 4,510 | 4,455 | 4,500 | +165 | +3.8% | 88,250 |
| 2018/10/24 | 4,325 | 4,375 | 4,320 | 4,335 | -20 | -0.5% | 35,540 |
| 2018/10/23 | 4,285 | 4,360 | 4,285 | 4,355 | +110 | +2.6% | 770,070 |
| 2018/10/22 | 4,285 | 4,305 | 4,235 | 4,245 | -10 | -0.2% | 15,870 |
| 2018/10/19 | 4,300 | 4,320 | 4,255 | 4,255 | +15 | +0.4% | 14,750 |
| 2018/10/18 | 4,200 | 4,240 | 4,200 | 4,240 | +40 | +1% | 9,190 |
| 2018/10/17 | 4,195 | 4,220 | 4,185 | 4,200 | -65 | -1.5% | 396,170 |
| 2018/10/16 | 4,305 | 4,310 | 4,260 | 4,265 | -45 | -1% | 23,970 |
| 2018/10/15 | 4,265 | 4,315 | 4,265 | 4,310 | +80 | +1.9% | 28,890 |
| 2018/10/12 | 4,270 | 4,285 | 4,230 | 4,230 | -20 | -0.5% | 30,550 |
| 2018/10/11 | 4,230 | 4,275 | 4,195 | 4,250 | +160 | +3.9% | 1,153,270 |
| 2018/10/10 | 4,085 | 4,115 | 4,080 | 4,090 | -5 | -0.1% | 22,080 |
| 2018/10/09 | 4,075 | 4,105 | 4,075 | 4,095 | +50 | +1.2% | 27,190 |
| 2018/10/05 | 4,050 | 4,055 | 4,025 | 4,045 | +30 | +0.7% | 33,650 |
| 2018/10/04 | 3,965 | 4,020 | 3,965 | 4,015 | +20 | +0.5% | 16,350 |
| 2018/10/03 | 3,980 | 4,000 | 3,970 | 3,995 | +25 | +0.6% | 36,680 |
| 2018/10/02 | 3,950 | 3,990 | 3,940 | 3,970 | +5 | +0.1% | 44,950 |
| 2018/10/01 | 3,985 | 3,990 | 3,960 | 3,965 | -25 | -0.6% | 13,830 |
1451～
1500
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
