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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,570 | 4,585 | 4,525 | 4,565 | -10 | -0.2% | 15,460 |
| 2018/02/20 | 4,545 | 4,585 | 4,545 | 4,575 | +45 | +1% | 20,070 |
| 2018/02/19 | 4,575 | 4,585 | 4,520 | 4,530 | -75 | -1.6% | 21,070 |
| 2018/02/16 | 4,645 | 4,655 | 4,585 | 4,605 | -60 | -1.3% | 40,230 |
| 2018/02/15 | 4,695 | 4,700 | 4,645 | 4,665 | -70 | -1.5% | 12,970 |
| 2018/02/14 | 4,725 | 4,790 | 4,700 | 4,735 | +5 | +0.1% | 38,170 |
| 2018/02/13 | 4,630 | 4,730 | 4,630 | 4,730 | +40 | +0.9% | 43,570 |
| 2018/02/09 | 4,740 | 4,750 | 4,690 | 4,690 | +105 | +2.3% | 67,280 |
| 2018/02/08 | 4,625 | 4,640 | 4,570 | 4,585 | -50 | -1.1% | 25,480 |
| 2018/02/07 | 4,500 | 4,640 | 4,485 | 4,635 | -15 | -0.3% | 82,850 |
| 2018/02/06 | 4,645 | 4,750 | 4,600 | 4,650 | +215 | +4.8% | 499,840 |
| 2018/02/05 | 4,410 | 4,445 | 4,405 | 4,435 | +110 | +2.5% | 55,620 |
| 2018/02/02 | 4,315 | 4,355 | 4,315 | 4,325 | +40 | +0.9% | 20,060 |
| 2018/02/01 | 4,325 | 4,335 | 4,285 | 4,285 | -75 | -1.7% | 15,830 |
| 2018/01/31 | 4,350 | 4,360 | 4,310 | 4,360 | +30 | +0.7% | 9,270 |
| 2018/01/30 | 4,280 | 4,340 | 4,280 | 4,330 | +60 | +1.4% | 20,730 |
| 2018/01/29 | 4,255 | 4,275 | 4,240 | 4,270 | +5 | +0.1% | 9,570 |
| 2018/01/26 | 4,240 | 4,270 | 4,240 | 4,265 | +10 | +0.2% | 5,510 |
| 2018/01/25 | 4,245 | 4,260 | 4,235 | 4,255 | +45 | +1.1% | 63,350 |
| 2018/01/24 | 4,195 | 4,220 | 4,175 | 4,210 | +30 | +0.7% | 50,210 |
| 2018/01/23 | 4,220 | 4,220 | 4,180 | 4,180 | -55 | -1.3% | 15,050 |
| 2018/01/22 | 4,240 | 4,255 | 4,235 | 4,235 | -10 | -0.2% | 17,350 |
| 2018/01/19 | 4,235 | 4,250 | 4,230 | 4,245 | ±0 | ±0% | 25,540 |
| 2018/01/18 | 4,190 | 4,250 | 4,180 | 4,245 | +20 | +0.5% | 79,980 |
| 2018/01/17 | 4,245 | 4,250 | 4,225 | 4,225 | +10 | +0.2% | 5,170 |
| 2018/01/16 | 4,250 | 4,250 | 4,215 | 4,215 | -35 | -0.8% | 5,220 |
| 2018/01/15 | 4,240 | 4,260 | 4,235 | 4,250 | -20 | -0.5% | 3,050 |
| 2018/01/12 | 4,250 | 4,275 | 4,250 | 4,270 | +15 | +0.4% | 74,430 |
| 2018/01/11 | 4,260 | 4,270 | 4,250 | 4,255 | +20 | +0.5% | 11,870 |
| 2018/01/10 | 4,240 | 4,245 | 4,230 | 4,235 | ±0 | ±0% | 13,790 |
| 2018/01/09 | 4,210 | 4,245 | 4,205 | 4,235 | -15 | -0.4% | 149,400 |
| 2018/01/05 | 4,275 | 4,290 | 4,250 | 4,250 | -50 | -1.2% | 217,430 |
| 2018/01/04 | 4,370 | 4,370 | 4,300 | 4,300 | -140 | -3.2% | 165,970 |
| 2017/12/29 | 4,425 | 4,440 | 4,415 | 4,440 | +5 | +0.1% | 15,520 |
| 2017/12/28 | 4,410 | 4,440 | 4,405 | 4,435 | +30 | +0.7% | 5,530 |
| 2017/12/27 | 4,420 | 4,420 | 4,405 | 4,405 | -15 | -0.3% | 4,510 |
| 2017/12/26 | 4,410 | 4,420 | 4,405 | 4,420 | +15 | +0.3% | 6,620 |
| 2017/12/25 | 4,415 | 4,425 | 4,405 | 4,405 | -10 | -0.2% | 6,530 |
| 2017/12/22 | 4,425 | 4,435 | 4,415 | 4,415 | -5 | -0.1% | 16,560 |
| 2017/12/21 | 4,420 | 4,450 | 4,410 | 4,420 | +5 | +0.1% | 7,650 |
| 2017/12/20 | 4,425 | 4,435 | 4,415 | 4,415 | ±0 | ±0% | 10,960 |
| 2017/12/19 | 4,405 | 4,420 | 4,400 | 4,415 | +5 | +0.1% | 12,090 |
| 2017/12/18 | 4,440 | 4,450 | 4,410 | 4,410 | -40 | -0.9% | 20,640 |
| 2017/12/15 | 4,470 | 4,500 | 4,450 | 4,450 | -10 | -0.2% | 19,750 |
| 2017/12/14 | 4,455 | 4,470 | 4,445 | 4,460 | +20 | +0.5% | 102,230 |
| 2017/12/13 | 4,425 | 4,455 | 4,425 | 4,440 | +20 | +0.5% | 2,490 |
| 2017/12/12 | 4,410 | 4,430 | 4,400 | 4,420 | +10 | +0.2% | 56,140 |
| 2017/12/11 | 4,420 | 4,440 | 4,410 | 4,410 | -30 | -0.7% | 5,670 |
| 2017/12/08 | 4,485 | 4,485 | 4,440 | 4,440 | -55 | -1.2% | 13,800 |
| 2017/12/07 | 4,540 | 4,540 | 4,495 | 4,495 | -75 | -1.6% | 1,820 |
1651～
1700
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
