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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,380 | 4,385 | 4,360 | 4,370 | -5 | -0.1% | 2,570 |
| 2018/05/07 | 4,375 | 4,400 | 4,375 | 4,375 | ±0 | ±0% | 5,680 |
| 2018/05/02 | 4,355 | 4,385 | 4,355 | 4,375 | ±0 | ±0% | 4,290 |
| 2018/05/01 | 4,375 | 4,390 | 4,370 | 4,375 | ±0 | ±0% | 1,880 |
| 2018/04/27 | 4,395 | 4,400 | 4,375 | 4,375 | -30 | -0.7% | 5,760 |
| 2018/04/26 | 4,405 | 4,415 | 4,400 | 4,405 | -25 | -0.6% | 5,770 |
| 2018/04/25 | 4,455 | 4,455 | 4,430 | 4,430 | +15 | +0.3% | 7,500 |
| 2018/04/24 | 4,425 | 4,435 | 4,415 | 4,415 | -35 | -0.8% | 8,810 |
| 2018/04/23 | 4,440 | 4,460 | 4,440 | 4,450 | +10 | +0.2% | 30,750 |
| 2018/04/20 | 4,445 | 4,455 | 4,425 | 4,440 | +10 | +0.2% | 11,450 |
| 2018/04/19 | 4,420 | 4,435 | 4,405 | 4,430 | -10 | -0.2% | 117,430 |
| 2018/04/18 | 4,495 | 4,495 | 4,435 | 4,440 | -70 | -1.6% | 91,530 |
| 2018/04/17 | 4,510 | 4,520 | 4,500 | 4,510 | ±0 | ±0% | 20,520 |
| 2018/04/16 | 4,505 | 4,525 | 4,505 | 4,510 | -10 | -0.2% | 9,770 |
| 2018/04/13 | 4,510 | 4,525 | 4,495 | 4,520 | -25 | -0.6% | 9,320 |
| 2018/04/12 | 4,545 | 4,560 | 4,535 | 4,545 | +5 | +0.1% | 7,270 |
| 2018/04/11 | 4,510 | 4,540 | 4,510 | 4,540 | +25 | +0.6% | 20,790 |
| 2018/04/10 | 4,560 | 4,570 | 4,495 | 4,515 | -25 | -0.6% | 101,670 |
| 2018/04/09 | 4,575 | 4,575 | 4,535 | 4,540 | -25 | -0.5% | 31,220 |
| 2018/04/06 | 4,560 | 4,570 | 4,530 | 4,565 | +15 | +0.3% | 461,820 |
| 2018/04/05 | 4,570 | 4,585 | 4,535 | 4,550 | -75 | -1.6% | 15,860 |
| 2018/04/04 | 4,595 | 4,635 | 4,595 | 4,625 | ±0 | ±0% | 12,970 |
| 2018/04/03 | 4,670 | 4,680 | 4,625 | 4,625 | +20 | +0.4% | 246,000 |
| 2018/04/02 | 4,595 | 4,605 | 4,565 | 4,605 | +5 | +0.1% | 16,350 |
| 2018/03/30 | 4,610 | 4,625 | 4,585 | 4,600 | -65 | -1.4% | 916,050 |
| 2018/03/29 | 4,635 | 4,695 | 4,635 | 4,665 | -25 | -0.5% | 57,660 |
| 2018/03/28 | 4,735 | 4,745 | 4,690 | 4,690 | +15 | +0.3% | 29,050 |
| 2018/03/27 | 4,745 | 4,755 | 4,670 | 4,675 | -120 | -2.5% | 71,650 |
| 2018/03/26 | 4,890 | 4,895 | 4,795 | 4,795 | -45 | -0.9% | 36,440 |
| 2018/03/23 | 4,765 | 4,845 | 4,750 | 4,840 | +215 | +4.6% | 862,500 |
| 2018/03/22 | 4,675 | 4,675 | 4,625 | 4,625 | -40 | -0.9% | 13,370 |
| 2018/03/20 | 4,690 | 4,700 | 4,665 | 4,665 | +15 | +0.3% | 18,680 |
| 2018/03/19 | 4,630 | 4,670 | 4,610 | 4,650 | +50 | +1.1% | 27,400 |
| 2018/03/16 | 4,570 | 4,610 | 4,570 | 4,600 | +25 | +0.5% | 5,600 |
| 2018/03/15 | 4,600 | 4,630 | 4,575 | 4,575 | -10 | -0.2% | 23,580 |
| 2018/03/14 | 4,590 | 4,600 | 4,565 | 4,585 | +40 | +0.9% | 20,640 |
| 2018/03/13 | 4,595 | 4,595 | 4,545 | 4,545 | -30 | -0.7% | 23,750 |
| 2018/03/12 | 4,550 | 4,610 | 4,545 | 4,575 | -80 | -1.7% | 40,270 |
| 2018/03/09 | 4,620 | 4,800 | 4,560 | 4,655 | -20 | -0.4% | 51,490 |
| 2018/03/08 | 4,655 | 4,690 | 4,650 | 4,675 | -30 | -0.6% | 27,830 |
| 2018/03/07 | 4,700 | 4,710 | 4,650 | 4,705 | +45 | +1% | 38,440 |
| 2018/03/06 | 4,655 | 4,665 | 4,635 | 4,660 | -85 | -1.8% | 29,420 |
| 2018/03/05 | 4,755 | 4,770 | 4,725 | 4,745 | +25 | +0.5% | 32,640 |
| 2018/03/02 | 4,715 | 4,740 | 4,700 | 4,720 | +115 | +2.5% | 38,090 |
| 2018/03/01 | 4,560 | 4,620 | 4,560 | 4,605 | +75 | +1.7% | 36,930 |
| 2018/02/28 | 4,495 | 4,530 | 4,480 | 4,530 | +65 | +1.5% | 25,460 |
| 2018/02/27 | 4,465 | 4,475 | 4,445 | 4,465 | -50 | -1.1% | 6,390 |
| 2018/02/26 | 4,515 | 4,540 | 4,500 | 4,515 | -60 | -1.3% | 25,190 |
| 2018/02/23 | 4,600 | 4,610 | 4,575 | 4,575 | -40 | -0.9% | 5,810 |
| 2018/02/22 | 4,605 | 4,630 | 4,600 | 4,615 | +50 | +1.1% | 18,670 |
1601～
1650
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
