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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 5,940 | 5,970 | 5,920 | 5,940 | +20 | +0.3% | 9,140 |
| 2015/06/25 | 5,940 | 5,940 | 5,900 | 5,920 | +10 | +0.2% | 12,450 |
| 2015/06/24 | 5,900 | 5,920 | 5,880 | 5,910 | -30 | -0.5% | 19,040 |
| 2015/06/23 | 5,990 | 6,010 | 5,930 | 5,940 | -90 | -1.5% | 69,660 |
| 2015/06/22 | 6,120 | 6,120 | 6,030 | 6,030 | -90 | -1.5% | 16,590 |
| 2015/06/19 | 6,130 | 6,140 | 6,100 | 6,120 | -50 | -0.8% | 11,480 |
| 2015/06/18 | 6,100 | 6,170 | 6,100 | 6,170 | +60 | +1% | 22,260 |
| 2015/06/17 | 6,090 | 6,130 | 6,070 | 6,110 | +10 | +0.2% | 8,010 |
| 2015/06/16 | 6,060 | 6,100 | 6,060 | 6,100 | +40 | +0.7% | 5,130 |
| 2015/06/15 | 6,100 | 6,100 | 6,050 | 6,060 | +20 | +0.3% | 21,510 |
| 2015/06/12 | 6,030 | 6,070 | 6,030 | 6,040 | -20 | -0.3% | 7,090 |
| 2015/06/11 | 6,120 | 6,120 | 6,060 | 6,060 | -100 | -1.6% | 30,520 |
| 2015/06/10 | 6,120 | 6,160 | 6,080 | 6,160 | +30 | +0.5% | 41,820 |
| 2015/06/09 | 6,080 | 6,140 | 6,070 | 6,130 | +100 | +1.7% | 22,460 |
| 2015/06/08 | 6,000 | 6,060 | 6,000 | 6,030 | ±0 | ±0% | 10,820 |
| 2015/06/05 | 6,040 | 6,060 | 6,030 | 6,030 | ±0 | ±0% | 8,510 |
| 2015/06/04 | 6,000 | 6,040 | 6,000 | 6,030 | -10 | -0.2% | 3,730 |
| 2015/06/03 | 6,050 | 6,060 | 6,020 | 6,040 | +20 | +0.3% | 10,790 |
| 2015/06/02 | 6,000 | 6,030 | 5,980 | 6,020 | +20 | +0.3% | 6,990 |
| 2015/06/01 | 6,040 | 6,050 | 5,990 | 6,000 | -10 | -0.2% | 13,490 |
| 2015/05/29 | 6,030 | 6,030 | 5,980 | 6,010 | ±0 | ±0% | 12,400 |
| 2015/05/28 | 6,000 | 6,030 | 5,980 | 6,010 | -20 | -0.3% | 20,570 |
| 2015/05/27 | 6,070 | 6,070 | 6,010 | 6,030 | -10 | -0.2% | 20,170 |
| 2015/05/26 | 6,050 | 6,060 | 6,030 | 6,040 | -20 | -0.3% | 5,270 |
| 2015/05/25 | 6,060 | 6,070 | 6,040 | 6,060 | -30 | -0.5% | 7,400 |
| 2015/05/22 | 6,110 | 6,130 | 6,080 | 6,090 | -30 | -0.5% | 12,440 |
| 2015/05/21 | 6,100 | 6,120 | 6,070 | 6,120 | +20 | +0.3% | 18,700 |
| 2015/05/20 | 6,130 | 6,130 | 6,090 | 6,100 | -70 | -1.1% | 20,510 |
| 2015/05/19 | 6,180 | 6,200 | 6,150 | 6,170 | -50 | -0.8% | 9,520 |
| 2015/05/18 | 6,240 | 6,250 | 6,210 | 6,220 | -50 | -0.8% | 13,030 |
| 2015/05/15 | 6,270 | 6,300 | 6,260 | 6,270 | -50 | -0.8% | 4,530 |
| 2015/05/14 | 6,290 | 6,320 | 6,260 | 6,320 | +80 | +1.3% | 51,240 |
| 2015/05/13 | 6,310 | 6,330 | 6,240 | 6,240 | -50 | -0.8% | 5,490 |
| 2015/05/12 | 6,320 | 6,340 | 6,290 | 6,290 | ±0 | ±0% | 12,980 |
| 2015/05/11 | 6,290 | 6,310 | 6,280 | 6,290 | -90 | -1.4% | 8,050 |
| 2015/05/08 | 6,390 | 6,400 | 6,360 | 6,380 | -40 | -0.6% | 5,980 |
| 2015/05/07 | 6,400 | 6,420 | 6,350 | 6,420 | +90 | +1.4% | 55,500 |
| 2015/05/01 | 6,350 | 6,380 | 6,320 | 6,330 | ±0 | ±0% | 20,280 |
| 2015/04/30 | 6,240 | 6,350 | 6,240 | 6,330 | +160 | +2.6% | 30,500 |
| 2015/04/28 | 6,150 | 6,180 | 6,140 | 6,170 | -20 | -0.3% | 86,420 |
| 2015/04/27 | 6,170 | 6,210 | 6,170 | 6,190 | +20 | +0.3% | 6,630 |
| 2015/04/24 | 6,140 | 6,190 | 6,140 | 6,170 | +40 | +0.7% | 11,350 |
| 2015/04/23 | 6,110 | 6,150 | 6,110 | 6,130 | -10 | -0.2% | 10,420 |
| 2015/04/22 | 6,190 | 6,190 | 6,140 | 6,140 | -80 | -1.3% | 40,510 |
| 2015/04/21 | 6,270 | 6,280 | 6,210 | 6,220 | -90 | -1.4% | 9,130 |
| 2015/04/20 | 6,350 | 6,360 | 6,270 | 6,310 | +20 | +0.3% | 15,190 |
| 2015/04/17 | 6,250 | 6,300 | 6,250 | 6,290 | +60 | +1% | 9,260 |
| 2015/04/16 | 6,250 | 6,270 | 6,220 | 6,230 | ±0 | ±0% | 7,550 |
| 2015/04/15 | 6,230 | 6,250 | 6,210 | 6,230 | ±0 | ±0% | 3,780 |
| 2015/04/14 | 6,240 | 6,240 | 6,220 | 6,230 | +10 | +0.2% | 3,640 |
2301～
2350
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
