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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 5,740 | 5,770 | 5,720 | 5,760 | -40 | -0.7% | 6,840 |
| 2016/12/05 | 5,770 | 5,810 | 5,760 | 5,800 | +60 | +1% | 36,830 |
| 2016/12/02 | 5,750 | 5,770 | 5,730 | 5,740 | +30 | +0.5% | 9,180 |
| 2016/12/01 | 5,700 | 5,730 | 5,640 | 5,710 | -70 | -1.2% | 28,030 |
| 2016/11/30 | 5,770 | 5,790 | 5,760 | 5,780 | ±0 | ±0% | 3,240 |
| 2016/11/29 | 5,800 | 5,800 | 5,770 | 5,780 | +20 | +0.3% | 25,390 |
| 2016/11/28 | 5,780 | 5,810 | 5,760 | 5,760 | +10 | +0.2% | 49,760 |
| 2016/11/25 | 5,760 | 5,790 | 5,730 | 5,750 | -20 | -0.3% | 21,160 |
| 2016/11/24 | 5,770 | 5,780 | 5,760 | 5,770 | -60 | -1% | 45,490 |
| 2016/11/22 | 5,860 | 5,870 | 5,830 | 5,830 | -10 | -0.2% | 10,280 |
| 2016/11/21 | 5,860 | 5,880 | 5,840 | 5,840 | -40 | -0.7% | 15,460 |
| 2016/11/18 | 5,870 | 5,890 | 5,860 | 5,880 | -40 | -0.7% | 53,790 |
| 2016/11/17 | 5,950 | 5,960 | 5,920 | 5,920 | -10 | -0.2% | 3,790 |
| 2016/11/16 | 5,940 | 5,950 | 5,920 | 5,930 | -70 | -1.2% | 79,050 |
| 2016/11/15 | 5,990 | 6,020 | 5,980 | 6,000 | +10 | +0.2% | 12,380 |
| 2016/11/14 | 6,070 | 6,070 | 5,980 | 5,990 | -100 | -1.6% | 16,020 |
| 2016/11/11 | 6,050 | 6,120 | 6,010 | 6,090 | -30 | -0.5% | 32,660 |
| 2016/11/10 | 6,140 | 6,210 | 6,090 | 6,120 | -420 | -6.4% | 51,320 |
| 2016/11/09 | 6,180 | 6,610 | 6,120 | 6,540 | +310 | +5% | 223,730 |
| 2016/11/08 | 6,190 | 6,240 | 6,190 | 6,230 | +10 | +0.2% | 2,240 |
| 2016/11/07 | 6,210 | 6,260 | 6,210 | 6,220 | -110 | -1.7% | 5,660 |
| 2016/11/04 | 6,290 | 6,350 | 6,290 | 6,330 | +100 | +1.6% | 14,320 |
| 2016/11/02 | 6,190 | 6,250 | 6,190 | 6,230 | +90 | +1.5% | 10,460 |
| 2016/11/01 | 6,150 | 6,170 | 6,120 | 6,140 | ±0 | ±0% | 4,240 |
| 2016/10/31 | 6,160 | 6,170 | 6,140 | 6,140 | +20 | +0.3% | 2,730 |
| 2016/10/28 | 6,120 | 6,150 | 6,120 | 6,120 | -50 | -0.8% | 30,320 |
| 2016/10/27 | 6,160 | 6,190 | 6,140 | 6,170 | +20 | +0.3% | 4,980 |
| 2016/10/26 | 6,180 | 6,180 | 6,150 | 6,150 | -10 | -0.2% | 6,780 |
| 2016/10/25 | 6,180 | 6,180 | 6,150 | 6,160 | -50 | -0.8% | 14,710 |
| 2016/10/24 | 6,210 | 6,230 | 6,200 | 6,210 | -20 | -0.3% | 2,580 |
| 2016/10/21 | 6,200 | 6,240 | 6,190 | 6,230 | +10 | +0.2% | 7,220 |
| 2016/10/20 | 6,300 | 6,300 | 6,210 | 6,220 | -70 | -1.1% | 33,260 |
| 2016/10/19 | 6,310 | 6,320 | 6,290 | 6,290 | -30 | -0.5% | 19,860 |
| 2016/10/18 | 6,340 | 6,350 | 6,310 | 6,320 | -10 | -0.2% | 1,200 |
| 2016/10/17 | 6,340 | 6,360 | 6,320 | 6,330 | -30 | -0.5% | 5,640 |
| 2016/10/14 | 6,390 | 6,390 | 6,350 | 6,360 | -20 | -0.3% | 8,700 |
| 2016/10/13 | 6,320 | 6,390 | 6,300 | 6,380 | +20 | +0.3% | 25,340 |
| 2016/10/12 | 6,360 | 6,360 | 6,320 | 6,360 | +70 | +1.1% | 2,410 |
| 2016/10/11 | 6,330 | 6,330 | 6,270 | 6,290 | -70 | -1.1% | 15,620 |
| 2016/10/07 | 6,340 | 6,370 | 6,340 | 6,360 | +10 | +0.2% | 3,580 |
| 2016/10/06 | 6,330 | 6,350 | 6,310 | 6,350 | -20 | -0.3% | 6,190 |
| 2016/10/05 | 6,390 | 6,400 | 6,360 | 6,370 | -50 | -0.8% | 27,270 |
| 2016/10/04 | 6,430 | 6,430 | 6,400 | 6,420 | -40 | -0.6% | 9,280 |
| 2016/10/03 | 6,460 | 6,470 | 6,440 | 6,460 | -60 | -0.9% | 3,370 |
| 2016/09/30 | 6,490 | 6,530 | 6,490 | 6,520 | +90 | +1.4% | 8,100 |
| 2016/09/29 | 6,450 | 6,460 | 6,400 | 6,430 | -100 | -1.5% | 10,260 |
| 2016/09/28 | 6,500 | 6,550 | 6,500 | 6,530 | +40 | +0.6% | 16,010 |
| 2016/09/27 | 6,580 | 6,640 | 6,480 | 6,490 | -50 | -0.8% | 19,560 |
| 2016/09/26 | 6,470 | 6,550 | 6,470 | 6,540 | +90 | +1.4% | 34,140 |
| 2016/09/23 | 6,440 | 6,460 | 6,430 | 6,450 | +10 | +0.2% | 7,490 |
2101～
2150
件表示中 / 2978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
