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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,500 | 4,575 | 4,500 | 4,570 | +95 | +2.1% | 6,440 |
| 2017/12/05 | 4,480 | 4,495 | 4,470 | 4,475 | +15 | +0.3% | 2,590 |
| 2017/12/04 | 4,430 | 4,465 | 4,430 | 4,460 | +20 | +0.5% | 3,760 |
| 2017/12/01 | 4,410 | 4,465 | 4,410 | 4,440 | -15 | -0.3% | 20,000 |
| 2017/11/30 | 4,490 | 4,500 | 4,455 | 4,455 | -30 | -0.7% | 6,570 |
| 2017/11/29 | 4,475 | 4,500 | 4,470 | 4,485 | -20 | -0.4% | 6,690 |
| 2017/11/28 | 4,505 | 4,530 | 4,490 | 4,505 | -5 | -0.1% | 16,270 |
| 2017/11/27 | 4,475 | 4,520 | 4,475 | 4,510 | +15 | +0.3% | 45,810 |
| 2017/11/24 | 4,515 | 4,525 | 4,490 | 4,495 | ±0 | ±0% | 3,760 |
| 2017/11/22 | 4,475 | 4,500 | 4,470 | 4,495 | -20 | -0.4% | 7,630 |
| 2017/11/21 | 4,510 | 4,520 | 4,490 | 4,515 | -35 | -0.8% | 8,670 |
| 2017/11/20 | 4,540 | 4,560 | 4,530 | 4,550 | +25 | +0.6% | 7,740 |
| 2017/11/17 | 4,480 | 4,540 | 4,455 | 4,525 | -10 | -0.2% | 24,770 |
| 2017/11/16 | 4,615 | 4,615 | 4,525 | 4,535 | -70 | -1.5% | 38,910 |
| 2017/11/15 | 4,555 | 4,605 | 4,550 | 4,605 | +70 | +1.5% | 383,170 |
| 2017/11/14 | 4,535 | 4,540 | 4,505 | 4,535 | ±0 | ±0% | 461,310 |
| 2017/11/13 | 4,485 | 4,535 | 4,485 | 4,535 | +55 | +1.2% | 98,430 |
| 2017/11/10 | 4,510 | 4,510 | 4,465 | 4,480 | +40 | +0.9% | 34,890 |
| 2017/11/09 | 4,415 | 4,505 | 4,340 | 4,440 | +5 | +0.1% | 202,310 |
| 2017/11/08 | 4,440 | 4,460 | 4,430 | 4,435 | +15 | +0.3% | 80,250 |
| 2017/11/07 | 4,505 | 4,515 | 4,420 | 4,420 | -80 | -1.8% | 28,200 |
| 2017/11/06 | 4,485 | 4,525 | 4,485 | 4,500 | -5 | -0.1% | 16,640 |
| 2017/11/02 | 4,525 | 4,535 | 4,505 | 4,505 | -20 | -0.4% | 52,590 |
| 2017/11/01 | 4,585 | 4,585 | 4,525 | 4,525 | -90 | -2% | 45,450 |
| 2017/10/31 | 4,645 | 4,650 | 4,610 | 4,615 | -5 | -0.1% | 30,130 |
| 2017/10/30 | 4,605 | 4,635 | 4,600 | 4,620 | ±0 | ±0% | 74,970 |
| 2017/10/27 | 4,645 | 4,660 | 4,610 | 4,620 | -60 | -1.3% | 58,450 |
| 2017/10/26 | 4,675 | 4,680 | 4,665 | 4,680 | ±0 | ±0% | 10,550 |
| 2017/10/25 | 4,640 | 4,700 | 4,635 | 4,680 | +15 | +0.3% | 63,270 |
| 2017/10/24 | 4,700 | 4,700 | 4,660 | 4,665 | -20 | -0.4% | 45,280 |
| 2017/10/23 | 4,675 | 4,700 | 4,675 | 4,685 | -60 | -1.3% | 115,020 |
| 2017/10/20 | 4,760 | 4,760 | 4,735 | 4,745 | ±0 | ±0% | 55,930 |
| 2017/10/19 | 4,745 | 4,760 | 4,735 | 4,745 | -15 | -0.3% | 50,370 |
| 2017/10/18 | 4,760 | 4,770 | 4,755 | 4,760 | -10 | -0.2% | 33,800 |
| 2017/10/17 | 4,765 | 4,790 | 4,755 | 4,770 | -15 | -0.3% | 193,920 |
| 2017/10/16 | 4,795 | 4,795 | 4,765 | 4,785 | -25 | -0.5% | 8,210 |
| 2017/10/13 | 4,860 | 4,860 | 4,800 | 4,810 | -45 | -0.9% | 27,490 |
| 2017/10/12 | 4,855 | 4,865 | 4,850 | 4,855 | -25 | -0.5% | 10,100 |
| 2017/10/11 | 4,890 | 4,895 | 4,870 | 4,880 | -5 | -0.1% | 44,900 |
| 2017/10/10 | 4,925 | 4,925 | 4,885 | 4,885 | -35 | -0.7% | 5,530 |
| 2017/10/06 | 4,920 | 4,930 | 4,915 | 4,920 | -20 | -0.4% | 7,090 |
| 2017/10/05 | 4,935 | 4,940 | 4,930 | 4,940 | ±0 | ±0% | 2,800 |
| 2017/10/04 | 4,925 | 4,940 | 4,920 | 4,940 | +5 | +0.1% | 9,950 |
| 2017/10/03 | 4,980 | 4,980 | 4,935 | 4,935 | -60 | -1.2% | 40,680 |
| 2017/10/02 | 4,995 | 5,000 | 4,990 | 4,995 | -15 | -0.3% | 2,580 |
| 2017/09/29 | 5,010 | 5,010 | 5,000 | 5,010 | +15 | +0.3% | 730 |
| 2017/09/28 | 4,995 | 5,020 | 4,990 | 4,995 | -35 | -0.7% | 5,100 |
| 2017/09/27 | 5,030 | 5,040 | 5,020 | 5,030 | -20 | -0.4% | 1,080 |
| 2017/09/26 | 5,040 | 5,050 | 5,030 | 5,050 | +20 | +0.4% | 2,990 |
| 2017/09/25 | 5,020 | 5,040 | 5,020 | 5,030 | -20 | -0.4% | 1,750 |
1701～
1750
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
