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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 5,180 | 5,180 | 5,140 | 5,140 | -30 | -0.6% | 3,920 |
| 2017/06/16 | 5,190 | 5,190 | 5,170 | 5,170 | -40 | -0.8% | 9,020 |
| 2017/06/15 | 5,200 | 5,220 | 5,170 | 5,210 | +10 | +0.2% | 1,770 |
| 2017/06/14 | 5,170 | 5,200 | 5,160 | 5,200 | ±0 | ±0% | 20,320 |
| 2017/06/13 | 5,200 | 5,200 | 5,180 | 5,200 | +10 | +0.2% | 3,100 |
| 2017/06/12 | 5,180 | 5,200 | 5,170 | 5,190 | +20 | +0.4% | 1,510 |
| 2017/06/09 | 5,160 | 5,190 | 5,140 | 5,170 | -20 | -0.4% | 3,180 |
| 2017/06/08 | 5,150 | 5,200 | 5,150 | 5,190 | +10 | +0.2% | 3,600 |
| 2017/06/07 | 5,180 | 5,190 | 5,160 | 5,180 | ±0 | ±0% | 2,060 |
| 2017/06/06 | 5,130 | 5,180 | 5,130 | 5,180 | +60 | +1.2% | 11,100 |
| 2017/06/05 | 5,140 | 5,140 | 5,120 | 5,120 | +10 | +0.2% | 5,710 |
| 2017/06/02 | 5,190 | 5,190 | 5,100 | 5,110 | -100 | -1.9% | 195,960 |
| 2017/06/01 | 5,250 | 5,250 | 5,200 | 5,210 | -60 | -1.1% | 82,300 |
| 2017/05/31 | 5,260 | 5,280 | 5,260 | 5,270 | +20 | +0.4% | 2,290 |
| 2017/05/30 | 5,260 | 5,290 | 5,250 | 5,250 | -10 | -0.2% | 11,280 |
| 2017/05/29 | 5,250 | 5,260 | 5,240 | 5,260 | ±0 | ±0% | 990 |
| 2017/05/26 | 5,230 | 5,260 | 5,230 | 5,260 | +30 | +0.6% | 8,400 |
| 2017/05/25 | 5,240 | 5,240 | 5,210 | 5,230 | ±0 | ±0% | 3,890 |
| 2017/05/24 | 5,220 | 5,250 | 5,220 | 5,230 | -50 | -0.9% | 3,520 |
| 2017/05/23 | 5,260 | 5,280 | 5,250 | 5,280 | +20 | +0.4% | 1,410 |
| 2017/05/22 | 5,260 | 5,270 | 5,240 | 5,260 | -20 | -0.4% | 1,630 |
| 2017/05/19 | 5,270 | 5,300 | 5,270 | 5,280 | -10 | -0.2% | 5,340 |
| 2017/05/18 | 5,310 | 5,320 | 5,280 | 5,290 | +60 | +1.1% | 7,030 |
| 2017/05/17 | 5,230 | 5,240 | 5,210 | 5,230 | +30 | +0.6% | 1,930 |
| 2017/05/16 | 5,190 | 5,210 | 5,170 | 5,200 | -20 | -0.4% | 3,900 |
| 2017/05/15 | 5,240 | 5,240 | 5,200 | 5,220 | +10 | +0.2% | 4,540 |
| 2017/05/12 | 5,200 | 5,220 | 5,190 | 5,210 | +30 | +0.6% | 4,620 |
| 2017/05/11 | 5,180 | 5,200 | 5,180 | 5,180 | -10 | -0.2% | 3,930 |
| 2017/05/10 | 5,200 | 5,210 | 5,180 | 5,190 | -30 | -0.6% | 2,320 |
| 2017/05/09 | 5,200 | 5,220 | 5,200 | 5,220 | +20 | +0.4% | 3,920 |
| 2017/05/08 | 5,240 | 5,260 | 5,190 | 5,200 | -130 | -2.4% | 68,270 |
| 2017/05/02 | 5,350 | 5,350 | 5,320 | 5,330 | -30 | -0.6% | 33,290 |
| 2017/05/01 | 5,390 | 5,390 | 5,360 | 5,360 | -30 | -0.6% | 12,790 |
| 2017/04/28 | 5,380 | 5,400 | 5,380 | 5,390 | +20 | +0.4% | 4,900 |
| 2017/04/27 | 5,390 | 5,400 | 5,370 | 5,370 | ±0 | ±0% | 5,420 |
| 2017/04/26 | 5,390 | 5,400 | 5,370 | 5,370 | -60 | -1.1% | 17,780 |
| 2017/04/25 | 5,490 | 5,490 | 5,420 | 5,430 | -50 | -0.9% | 29,060 |
| 2017/04/24 | 5,480 | 5,500 | 5,480 | 5,480 | -80 | -1.4% | 28,570 |
| 2017/04/21 | 5,570 | 5,600 | 5,560 | 5,560 | -60 | -1.1% | 9,400 |
| 2017/04/20 | 5,610 | 5,620 | 5,600 | 5,620 | ±0 | ±0% | 13,910 |
| 2017/04/19 | 5,650 | 5,650 | 5,610 | 5,620 | ±0 | ±0% | 21,250 |
| 2017/04/18 | 5,600 | 5,640 | 5,590 | 5,620 | -20 | -0.4% | 22,670 |
| 2017/04/17 | 5,680 | 5,690 | 5,640 | 5,640 | -20 | -0.4% | 23,110 |
| 2017/04/14 | 5,660 | 5,670 | 5,630 | 5,660 | +40 | +0.7% | 9,130 |
| 2017/04/13 | 5,650 | 5,670 | 5,620 | 5,620 | +30 | +0.5% | 32,570 |
| 2017/04/12 | 5,570 | 5,620 | 5,570 | 5,590 | +60 | +1.1% | 24,710 |
| 2017/04/11 | 5,550 | 5,560 | 5,530 | 5,530 | +20 | +0.4% | 7,850 |
| 2017/04/10 | 5,530 | 5,530 | 5,500 | 5,510 | -40 | -0.7% | 17,010 |
| 2017/04/07 | 5,530 | 5,600 | 5,520 | 5,550 | -40 | -0.7% | 48,370 |
| 2017/04/06 | 5,540 | 5,600 | 5,530 | 5,590 | +90 | +1.6% | 37,870 |
2001～
2050
件表示中 / 3009件
類似銘柄と比較する
現在ご覧いただいている「日経－１倍」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
