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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,000 | 4,005 | 3,965 | 3,990 | -50 | -1.2% | 42,800 |
| 2018/09/27 | 4,025 | 4,050 | 4,000 | 4,040 | +30 | +0.7% | 14,100 |
| 2018/09/26 | 4,040 | 4,040 | 4,010 | 4,010 | -40 | -1% | 29,560 |
| 2018/09/25 | 4,060 | 4,075 | 4,050 | 4,050 | -10 | -0.2% | 12,140 |
| 2018/09/21 | 4,065 | 4,080 | 4,045 | 4,060 | -40 | -1% | 372,410 |
| 2018/09/20 | 4,085 | 4,110 | 4,080 | 4,100 | ±0 | ±0% | 64,400 |
| 2018/09/19 | 4,090 | 4,100 | 4,070 | 4,100 | -40 | -1% | 425,150 |
| 2018/09/18 | 4,210 | 4,210 | 4,130 | 4,140 | -65 | -1.5% | 54,710 |
| 2018/09/14 | 4,230 | 4,230 | 4,205 | 4,205 | -55 | -1.3% | 73,900 |
| 2018/09/13 | 4,295 | 4,295 | 4,250 | 4,260 | -35 | -0.8% | 6,720 |
| 2018/09/12 | 4,280 | 4,310 | 4,280 | 4,295 | +10 | +0.2% | 8,340 |
| 2018/09/11 | 4,325 | 4,325 | 4,285 | 4,285 | -55 | -1.3% | 10,640 |
| 2018/09/10 | 4,365 | 4,365 | 4,340 | 4,340 | -15 | -0.3% | 4,540 |
| 2018/09/07 | 4,350 | 4,380 | 4,350 | 4,355 | +35 | +0.8% | 21,980 |
| 2018/09/06 | 4,325 | 4,330 | 4,315 | 4,320 | +25 | +0.6% | 15,550 |
| 2018/09/05 | 4,290 | 4,305 | 4,285 | 4,295 | +15 | +0.4% | 12,620 |
| 2018/09/04 | 4,275 | 4,295 | 4,275 | 4,280 | ±0 | ±0% | 19,750 |
| 2018/09/03 | 4,260 | 4,280 | 4,260 | 4,280 | +30 | +0.7% | 16,140 |
| 2018/08/31 | 4,275 | 4,285 | 4,250 | 4,250 | ±0 | ±0% | 15,570 |
| 2018/08/30 | 4,220 | 4,255 | 4,220 | 4,250 | ±0 | ±0% | 14,880 |
| 2018/08/29 | 4,255 | 4,270 | 4,235 | 4,250 | -15 | -0.4% | 19,950 |
| 2018/08/28 | 4,240 | 4,265 | 4,230 | 4,265 | -5 | -0.1% | 7,380 |
| 2018/08/27 | 4,290 | 4,290 | 4,265 | 4,270 | -40 | -0.9% | 12,500 |
| 2018/08/24 | 4,325 | 4,330 | 4,310 | 4,310 | -30 | -0.7% | 9,270 |
| 2018/08/23 | 4,345 | 4,350 | 4,335 | 4,340 | -15 | -0.3% | 13,260 |
| 2018/08/22 | 4,380 | 4,390 | 4,350 | 4,355 | -20 | -0.5% | 2,310 |
| 2018/08/21 | 4,395 | 4,410 | 4,365 | 4,375 | -10 | -0.2% | 4,680 |
| 2018/08/20 | 4,380 | 4,390 | 4,370 | 4,385 | +20 | +0.5% | 2,330 |
| 2018/08/17 | 4,355 | 4,375 | 4,355 | 4,365 | -15 | -0.3% | 1,300 |
| 2018/08/16 | 4,430 | 4,450 | 4,370 | 4,380 | -5 | -0.1% | 8,230 |
| 2018/08/15 | 4,350 | 4,400 | 4,350 | 4,385 | +25 | +0.6% | 1,340 |
| 2018/08/14 | 4,415 | 4,415 | 4,360 | 4,360 | -90 | -2% | 12,510 |
| 2018/08/13 | 4,400 | 4,455 | 4,400 | 4,450 | +85 | +1.9% | 7,030 |
| 2018/08/10 | 4,310 | 4,370 | 4,310 | 4,365 | +55 | +1.3% | 8,140 |
| 2018/08/09 | 4,315 | 4,330 | 4,310 | 4,310 | +10 | +0.2% | 980 |
| 2018/08/08 | 4,300 | 4,310 | 4,280 | 4,300 | -5 | -0.1% | 17,890 |
| 2018/08/07 | 4,325 | 4,325 | 4,305 | 4,305 | -25 | -0.6% | 920 |
| 2018/08/06 | 4,325 | 4,335 | 4,310 | 4,330 | +5 | +0.1% | 610 |
| 2018/08/03 | 4,305 | 4,330 | 4,305 | 4,325 | -5 | -0.1% | 2,220 |
| 2018/08/02 | 4,300 | 4,340 | 4,290 | 4,330 | +40 | +0.9% | 4,480 |
| 2018/08/01 | 4,305 | 4,310 | 4,285 | 4,290 | -30 | -0.7% | 3,060 |
| 2018/07/31 | 4,340 | 4,360 | 4,300 | 4,320 | -5 | -0.1% | 5,010 |
| 2018/07/30 | 4,315 | 4,330 | 4,315 | 4,325 | +30 | +0.7% | 600 |
| 2018/07/27 | 4,310 | 4,315 | 4,295 | 4,295 | -25 | -0.6% | 1,140 |
| 2018/07/26 | 4,305 | 4,325 | 4,305 | 4,320 | +5 | +0.1% | 2,550 |
| 2018/07/25 | 4,320 | 4,320 | 4,310 | 4,315 | -15 | -0.3% | 1,910 |
| 2018/07/24 | 4,330 | 4,350 | 4,325 | 4,330 | -25 | -0.6% | 1,070 |
| 2018/07/23 | 4,350 | 4,365 | 4,335 | 4,355 | +60 | +1.4% | 5,930 |
| 2018/07/20 | 4,295 | 4,325 | 4,270 | 4,295 | +5 | +0.1% | 22,340 |
| 2018/07/19 | 4,270 | 4,290 | 4,260 | 4,290 | +15 | +0.4% | 5,110 |
1501～
1550
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
