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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 6,990 | 7,010 | 6,970 | 6,980 | +40 | +0.6% | 4,550 |
| 2016/07/04 | 7,040 | 7,040 | 6,930 | 6,940 | -40 | -0.6% | 3,910 |
| 2016/07/01 | 6,970 | 7,000 | 6,940 | 6,980 | -30 | -0.4% | 12,800 |
| 2016/06/30 | 6,930 | 7,010 | 6,930 | 7,010 | -10 | -0.1% | 13,810 |
| 2016/06/29 | 7,030 | 7,110 | 7,000 | 7,020 | -120 | -1.7% | 28,350 |
| 2016/06/28 | 7,240 | 7,300 | 7,100 | 7,140 | -20 | -0.3% | 22,490 |
| 2016/06/27 | 7,240 | 7,290 | 7,160 | 7,160 | -200 | -2.7% | 48,710 |
| 2016/06/24 | 6,740 | 7,380 | 6,730 | 7,360 | +560 | +8.2% | 194,880 |
| 2016/06/23 | 6,840 | 6,870 | 6,790 | 6,800 | -60 | -0.9% | 25,130 |
| 2016/06/22 | 6,850 | 6,900 | 6,830 | 6,860 | +40 | +0.6% | 6,770 |
| 2016/06/21 | 6,950 | 7,000 | 6,820 | 6,820 | -90 | -1.3% | 10,870 |
| 2016/06/20 | 6,950 | 6,960 | 6,890 | 6,910 | -170 | -2.4% | 10,590 |
| 2016/06/17 | 7,030 | 7,090 | 7,000 | 7,080 | -80 | -1.1% | 19,950 |
| 2016/06/16 | 6,960 | 7,180 | 6,950 | 7,160 | +230 | +3.3% | 21,350 |
| 2016/06/15 | 7,010 | 7,020 | 6,910 | 6,930 | -50 | -0.7% | 12,470 |
| 2016/06/14 | 6,900 | 7,020 | 6,880 | 6,980 | +80 | +1.2% | 24,420 |
| 2016/06/13 | 6,780 | 6,900 | 6,780 | 6,900 | +220 | +3.3% | 10,920 |
| 2016/06/10 | 6,660 | 6,710 | 6,650 | 6,680 | +40 | +0.6% | 4,730 |
| 2016/06/09 | 6,630 | 6,680 | 6,610 | 6,640 | +60 | +0.9% | 10,900 |
| 2016/06/08 | 6,620 | 6,670 | 6,580 | 6,580 | -60 | -0.9% | 10,010 |
| 2016/06/07 | 6,660 | 6,690 | 6,640 | 6,640 | -50 | -0.7% | 4,360 |
| 2016/06/06 | 6,780 | 6,790 | 6,680 | 6,690 | +30 | +0.5% | 20,160 |
| 2016/06/03 | 6,680 | 6,690 | 6,630 | 6,660 | -30 | -0.4% | 9,700 |
| 2016/06/02 | 6,590 | 6,710 | 6,590 | 6,690 | +150 | +2.3% | 15,770 |
| 2016/06/01 | 6,500 | 6,560 | 6,470 | 6,540 | +110 | +1.7% | 7,990 |
| 2016/05/31 | 6,510 | 6,530 | 6,430 | 6,430 | -70 | -1.1% | 5,010 |
| 2016/05/30 | 6,530 | 6,560 | 6,500 | 6,500 | -90 | -1.4% | 8,350 |
| 2016/05/27 | 6,590 | 6,600 | 6,570 | 6,590 | -30 | -0.5% | 3,740 |
| 2016/05/26 | 6,550 | 6,620 | 6,540 | 6,620 | ±0 | ±0% | 6,230 |
| 2016/05/25 | 6,600 | 6,640 | 6,600 | 6,620 | -120 | -1.8% | 9,650 |
| 2016/05/24 | 6,690 | 6,740 | 6,690 | 6,740 | +80 | +1.2% | 3,800 |
| 2016/05/23 | 6,650 | 6,760 | 6,650 | 6,660 | +20 | +0.3% | 9,140 |
| 2016/05/20 | 6,680 | 6,710 | 6,620 | 6,640 | -40 | -0.6% | 5,510 |
| 2016/05/19 | 6,600 | 6,690 | 6,590 | 6,680 | ±0 | ±0% | 4,680 |
| 2016/05/18 | 6,680 | 6,720 | 6,610 | 6,680 | +20 | +0.3% | 10,510 |
| 2016/05/17 | 6,670 | 6,720 | 6,660 | 6,660 | -100 | -1.5% | 3,440 |
| 2016/05/16 | 6,750 | 6,760 | 6,680 | 6,760 | -20 | -0.3% | 7,110 |
| 2016/05/13 | 6,640 | 6,780 | 6,640 | 6,780 | +110 | +1.6% | 6,880 |
| 2016/05/12 | 6,750 | 6,790 | 6,670 | 6,670 | -50 | -0.7% | 10,960 |
| 2016/05/11 | 6,630 | 6,730 | 6,610 | 6,720 | +20 | +0.3% | 18,650 |
| 2016/05/10 | 6,820 | 6,850 | 6,700 | 6,700 | -160 | -2.3% | 9,250 |
| 2016/05/09 | 6,850 | 6,880 | 6,820 | 6,860 | -40 | -0.6% | 8,430 |
| 2016/05/06 | 6,870 | 6,960 | 6,840 | 6,900 | +10 | +0.1% | 15,360 |
| 2016/05/02 | 6,960 | 6,970 | 6,880 | 6,890 | +210 | +3.1% | 29,820 |
| 2016/04/28 | 6,390 | 6,690 | 6,350 | 6,680 | +220 | +3.4% | 39,530 |
| 2016/04/27 | 6,420 | 6,470 | 6,420 | 6,460 | +20 | +0.3% | 12,260 |
| 2016/04/26 | 6,410 | 6,490 | 6,400 | 6,440 | +40 | +0.6% | 12,500 |
| 2016/04/25 | 6,320 | 6,410 | 6,320 | 6,400 | +50 | +0.8% | 14,870 |
| 2016/04/22 | 6,490 | 6,490 | 6,350 | 6,350 | -90 | -1.4% | 15,580 |
| 2016/04/21 | 6,480 | 6,500 | 6,420 | 6,440 | -160 | -2.4% | 14,510 |
2051～
2100
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
