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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 6,840 | 6,910 | 6,720 | 6,770 | -20 | -0.3% | 81,570 |
| 2015/09/04 | 6,610 | 6,860 | 6,610 | 6,790 | +130 | +2% | 42,220 |
| 2015/09/03 | 6,580 | 6,660 | 6,550 | 6,660 | -20 | -0.3% | 34,610 |
| 2015/09/02 | 6,770 | 6,770 | 6,550 | 6,680 | +30 | +0.5% | 79,360 |
| 2015/09/01 | 6,460 | 6,660 | 6,460 | 6,650 | +230 | +3.6% | 24,540 |
| 2015/08/31 | 6,380 | 6,460 | 6,370 | 6,420 | +80 | +1.3% | 14,920 |
| 2015/08/28 | 6,370 | 6,410 | 6,320 | 6,340 | -190 | -2.9% | 15,420 |
| 2015/08/27 | 6,480 | 6,560 | 6,450 | 6,530 | -80 | -1.2% | 20,000 |
| 2015/08/26 | 6,830 | 6,880 | 6,580 | 6,610 | -210 | -3.1% | 151,500 |
| 2015/08/25 | 6,760 | 6,860 | 6,470 | 6,820 | +260 | +4% | 141,390 |
| 2015/08/24 | 6,410 | 6,600 | 6,400 | 6,560 | +280 | +4.5% | 90,850 |
| 2015/08/21 | 6,210 | 6,290 | 6,210 | 6,280 | +180 | +3% | 70,180 |
| 2015/08/20 | 6,060 | 6,110 | 6,040 | 6,100 | +40 | +0.7% | 30,610 |
| 2015/08/19 | 5,990 | 6,060 | 5,970 | 6,060 | +90 | +1.5% | 8,580 |
| 2015/08/18 | 5,930 | 5,970 | 5,930 | 5,970 | +30 | +0.5% | 7,580 |
| 2015/08/17 | 5,940 | 5,960 | 5,930 | 5,940 | -30 | -0.5% | 1,670 |
| 2015/08/14 | 5,960 | 5,980 | 5,960 | 5,970 | +30 | +0.5% | 3,760 |
| 2015/08/13 | 6,010 | 6,030 | 5,940 | 5,940 | -60 | -1% | 11,290 |
| 2015/08/12 | 5,940 | 6,030 | 5,930 | 6,000 | +90 | +1.5% | 26,040 |
| 2015/08/11 | 5,850 | 5,960 | 5,850 | 5,910 | +30 | +0.5% | 18,860 |
| 2015/08/10 | 5,940 | 5,940 | 5,880 | 5,880 | -40 | -0.7% | 5,710 |
| 2015/08/07 | 5,940 | 5,950 | 5,900 | 5,920 | ±0 | ±0% | 4,260 |
| 2015/08/06 | 5,900 | 5,930 | 5,890 | 5,920 | -10 | -0.2% | 5,430 |
| 2015/08/05 | 5,970 | 5,990 | 5,920 | 5,930 | -40 | -0.7% | 11,370 |
| 2015/08/04 | 6,000 | 6,000 | 5,960 | 5,970 | ±0 | ±0% | 2,400 |
| 2015/08/03 | 5,980 | 6,000 | 5,970 | 5,970 | +10 | +0.2% | 4,410 |
| 2015/07/31 | 5,970 | 5,990 | 5,950 | 5,960 | -10 | -0.2% | 4,660 |
| 2015/07/30 | 6,000 | 6,000 | 5,950 | 5,970 | -60 | -1% | 14,640 |
| 2015/07/29 | 6,030 | 6,070 | 6,030 | 6,030 | +10 | +0.2% | 5,040 |
| 2015/07/28 | 6,090 | 6,100 | 6,010 | 6,020 | ±0 | ±0% | 12,950 |
| 2015/07/27 | 6,010 | 6,040 | 5,990 | 6,020 | +50 | +0.8% | 9,050 |
| 2015/07/24 | 5,960 | 5,980 | 5,950 | 5,970 | +50 | +0.8% | 2,330 |
| 2015/07/23 | 5,930 | 5,940 | 5,920 | 5,920 | -30 | -0.5% | 1,450 |
| 2015/07/22 | 5,930 | 5,970 | 5,930 | 5,950 | +60 | +1% | 6,650 |
| 2015/07/21 | 5,900 | 5,930 | 5,880 | 5,890 | -40 | -0.7% | 8,020 |
| 2015/07/17 | 5,930 | 5,950 | 5,930 | 5,930 | -30 | -0.5% | 5,530 |
| 2015/07/16 | 5,960 | 5,980 | 5,950 | 5,960 | -30 | -0.5% | 9,590 |
| 2015/07/15 | 6,000 | 6,010 | 5,990 | 5,990 | -40 | -0.7% | 3,400 |
| 2015/07/14 | 6,020 | 6,040 | 6,000 | 6,030 | -80 | -1.3% | 10,120 |
| 2015/07/13 | 6,150 | 6,160 | 6,100 | 6,110 | -80 | -1.3% | 9,430 |
| 2015/07/10 | 6,190 | 6,230 | 6,140 | 6,190 | ±0 | ±0% | 15,830 |
| 2015/07/09 | 6,320 | 6,420 | 6,180 | 6,190 | -30 | -0.5% | 73,590 |
| 2015/07/08 | 6,050 | 6,220 | 6,050 | 6,220 | +180 | +3% | 90,450 |
| 2015/07/07 | 6,030 | 6,040 | 6,020 | 6,040 | -70 | -1.1% | 8,180 |
| 2015/07/06 | 6,100 | 6,140 | 6,060 | 6,110 | +130 | +2.2% | 23,580 |
| 2015/07/03 | 6,020 | 6,020 | 5,980 | 5,980 | -10 | -0.2% | 13,740 |
| 2015/07/02 | 5,980 | 6,010 | 5,970 | 5,990 | -50 | -0.8% | 6,100 |
| 2015/07/01 | 6,060 | 6,070 | 6,040 | 6,040 | -30 | -0.5% | 10,280 |
| 2015/06/30 | 6,100 | 6,110 | 6,070 | 6,070 | -50 | -0.8% | 14,140 |
| 2015/06/29 | 6,100 | 6,120 | 6,050 | 6,120 | +180 | +3% | 51,360 |
2251～
2300
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
