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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 6,550 | 6,580 | 6,510 | 6,570 | +40 | +0.6% | 2,590 |
| 2016/08/22 | 6,540 | 6,560 | 6,530 | 6,530 | -30 | -0.5% | 3,660 |
| 2016/08/19 | 6,550 | 6,590 | 6,530 | 6,560 | -20 | -0.3% | 6,250 |
| 2016/08/18 | 6,530 | 6,580 | 6,490 | 6,580 | +100 | +1.5% | 14,580 |
| 2016/08/17 | 6,540 | 6,540 | 6,480 | 6,480 | -60 | -0.9% | 7,800 |
| 2016/08/16 | 6,430 | 6,540 | 6,430 | 6,540 | +100 | +1.6% | 5,370 |
| 2016/08/15 | 6,430 | 6,440 | 6,410 | 6,440 | +20 | +0.3% | 2,930 |
| 2016/08/12 | 6,440 | 6,450 | 6,410 | 6,420 | -70 | -1.1% | 27,720 |
| 2016/08/10 | 6,500 | 6,520 | 6,450 | 6,490 | +20 | +0.3% | 6,620 |
| 2016/08/09 | 6,530 | 6,530 | 6,470 | 6,470 | -50 | -0.8% | 9,200 |
| 2016/08/08 | 6,560 | 6,590 | 6,520 | 6,520 | -170 | -2.5% | 16,860 |
| 2016/08/05 | 6,680 | 6,690 | 6,640 | 6,690 | ±0 | ±0% | 7,910 |
| 2016/08/04 | 6,720 | 6,830 | 6,680 | 6,690 | -80 | -1.2% | 25,090 |
| 2016/08/03 | 6,710 | 6,770 | 6,680 | 6,770 | +140 | +2.1% | 20,010 |
| 2016/08/02 | 6,600 | 6,640 | 6,580 | 6,630 | +80 | +1.2% | 9,110 |
| 2016/08/01 | 6,640 | 6,660 | 6,520 | 6,550 | -10 | -0.2% | 16,850 |
| 2016/07/29 | 6,620 | 6,730 | 6,430 | 6,560 | -40 | -0.6% | 51,780 |
| 2016/07/28 | 6,560 | 6,610 | 6,550 | 6,600 | +90 | +1.4% | 6,280 |
| 2016/07/27 | 6,560 | 6,580 | 6,460 | 6,510 | -140 | -2.1% | 25,350 |
| 2016/07/26 | 6,570 | 6,670 | 6,570 | 6,650 | +90 | +1.4% | 12,110 |
| 2016/07/25 | 6,540 | 6,560 | 6,490 | 6,560 | ±0 | ±0% | 52,550 |
| 2016/07/22 | 6,580 | 6,580 | 6,530 | 6,560 | +70 | +1.1% | 8,850 |
| 2016/07/21 | 6,460 | 6,500 | 6,430 | 6,490 | -50 | -0.8% | 17,880 |
| 2016/07/20 | 6,560 | 6,580 | 6,520 | 6,540 | +20 | +0.3% | 13,440 |
| 2016/07/19 | 6,550 | 6,590 | 6,510 | 6,520 | -90 | -1.4% | 5,110 |
| 2016/07/15 | 6,620 | 6,640 | 6,560 | 6,610 | -40 | -0.6% | 20,820 |
| 2016/07/14 | 6,710 | 6,710 | 6,650 | 6,650 | -70 | -1% | 7,330 |
| 2016/07/13 | 6,640 | 6,730 | 6,620 | 6,720 | -60 | -0.9% | 30,020 |
| 2016/07/12 | 6,780 | 6,790 | 6,710 | 6,780 | -170 | -2.4% | 13,980 |
| 2016/07/11 | 7,040 | 7,050 | 6,900 | 6,950 | -290 | -4% | 12,220 |
| 2016/07/08 | 7,140 | 7,240 | 7,090 | 7,240 | +80 | +1.1% | 10,870 |
| 2016/07/07 | 7,110 | 7,170 | 7,090 | 7,160 | +40 | +0.6% | 6,070 |
| 2016/07/06 | 7,110 | 7,200 | 7,090 | 7,120 | +140 | +2% | 17,590 |
| 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 |
2201～
2250
件表示中 / 3008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
