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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 6,630 | 6,680 | 6,610 | 6,630 | -40 | -0.6% | 5,120 |
| 2016/03/25 | 6,700 | 6,700 | 6,660 | 6,670 | -40 | -0.6% | 2,550 |
| 2016/03/24 | 6,700 | 6,730 | 6,680 | 6,710 | +30 | +0.4% | 4,930 |
| 2016/03/23 | 6,650 | 6,690 | 6,620 | 6,680 | +10 | +0.1% | 6,310 |
| 2016/03/22 | 6,700 | 6,730 | 6,630 | 6,670 | -120 | -1.8% | 18,110 |
| 2016/03/18 | 6,730 | 6,830 | 6,710 | 6,790 | +80 | +1.2% | 20,470 |
| 2016/03/17 | 6,630 | 6,750 | 6,580 | 6,710 | +20 | +0.3% | 19,100 |
| 2016/03/16 | 6,680 | 6,700 | 6,640 | 6,690 | +60 | +0.9% | 8,210 |
| 2016/03/15 | 6,580 | 6,660 | 6,570 | 6,630 | +40 | +0.6% | 43,440 |
| 2016/03/14 | 6,620 | 6,630 | 6,570 | 6,590 | -110 | -1.6% | 77,500 |
| 2016/03/11 | 6,840 | 6,860 | 6,680 | 6,700 | -40 | -0.6% | 19,880 |
| 2016/03/10 | 6,770 | 6,800 | 6,730 | 6,740 | -80 | -1.2% | 11,060 |
| 2016/03/09 | 6,840 | 6,880 | 6,800 | 6,820 | +50 | +0.7% | 9,530 |
| 2016/03/08 | 6,740 | 6,860 | 6,730 | 6,770 | +50 | +0.7% | 14,870 |
| 2016/03/07 | 6,690 | 6,730 | 6,680 | 6,720 | +20 | +0.3% | 8,970 |
| 2016/03/04 | 6,720 | 6,740 | 6,670 | 6,700 | ±0 | ±0% | 19,830 |
| 2016/03/03 | 6,820 | 6,820 | 6,700 | 6,700 | -90 | -1.3% | 19,110 |
| 2016/03/02 | 6,870 | 6,920 | 6,770 | 6,790 | -290 | -4.1% | 37,740 |
| 2016/03/01 | 7,120 | 7,190 | 7,080 | 7,080 | -10 | -0.1% | 9,290 |
| 2016/02/29 | 6,990 | 7,090 | 6,930 | 7,090 | +40 | +0.6% | 19,120 |
| 2016/02/26 | 6,990 | 7,050 | 6,930 | 7,050 | ±0 | ±0% | 30,370 |
| 2016/02/25 | 7,140 | 7,150 | 7,040 | 7,050 | -120 | -1.7% | 18,420 |
| 2016/02/24 | 7,210 | 7,240 | 7,130 | 7,170 | +50 | +0.7% | 18,100 |
| 2016/02/23 | 7,030 | 7,130 | 6,980 | 7,120 | +40 | +0.6% | 25,830 |
| 2016/02/22 | 7,220 | 7,220 | 7,050 | 7,080 | -60 | -0.8% | 14,700 |
| 2016/02/19 | 7,120 | 7,220 | 7,120 | 7,140 | +100 | +1.4% | 11,710 |
| 2016/02/18 | 7,000 | 7,090 | 6,990 | 7,040 | -170 | -2.4% | 50,220 |
| 2016/02/17 | 7,140 | 7,310 | 7,050 | 7,210 | +100 | +1.4% | 44,360 |
| 2016/02/16 | 7,200 | 7,220 | 7,000 | 7,110 | ±0 | ±0% | 48,480 |
| 2016/02/15 | 7,380 | 7,380 | 7,050 | 7,110 | -570 | -7.4% | 52,110 |
| 2016/02/12 | 7,580 | 7,740 | 7,540 | 7,680 | +320 | +4.3% | 93,460 |
| 2016/02/10 | 7,140 | 7,470 | 7,130 | 7,360 | +200 | +2.8% | 84,720 |
| 2016/02/09 | 7,100 | 7,200 | 7,050 | 7,160 | +360 | +5.3% | 28,470 |
| 2016/02/08 | 6,980 | 7,000 | 6,770 | 6,800 | -80 | -1.2% | 11,850 |
| 2016/02/05 | 6,900 | 6,970 | 6,860 | 6,880 | +80 | +1.2% | 10,450 |
| 2016/02/04 | 6,800 | 6,830 | 6,730 | 6,800 | +70 | +1% | 19,580 |
| 2016/02/03 | 6,660 | 6,770 | 6,650 | 6,730 | +210 | +3.2% | 22,950 |
| 2016/02/02 | 6,560 | 6,560 | 6,490 | 6,520 | +40 | +0.6% | 5,380 |
| 2016/02/01 | 6,510 | 6,550 | 6,480 | 6,480 | -130 | -2% | 10,750 |
| 2016/01/29 | 6,790 | 6,930 | 6,510 | 6,610 | -190 | -2.8% | 50,250 |
| 2016/01/28 | 6,820 | 6,850 | 6,730 | 6,800 | +40 | +0.6% | 12,520 |
| 2016/01/27 | 6,800 | 6,840 | 6,730 | 6,760 | -210 | -3% | 14,890 |
| 2016/01/26 | 6,930 | 6,970 | 6,900 | 6,970 | +180 | +2.7% | 9,870 |
| 2016/01/25 | 6,770 | 6,870 | 6,760 | 6,790 | -70 | -1% | 18,840 |
| 2016/01/22 | 7,010 | 7,080 | 6,840 | 6,860 | -420 | -5.8% | 41,570 |
| 2016/01/21 | 7,080 | 7,280 | 6,960 | 7,280 | +170 | +2.4% | 32,200 |
| 2016/01/20 | 6,860 | 7,130 | 6,860 | 7,110 | +260 | +3.8% | 32,990 |
| 2016/01/19 | 6,910 | 6,950 | 6,850 | 6,850 | -40 | -0.6% | 12,420 |
| 2016/01/18 | 6,980 | 7,010 | 6,860 | 6,890 | +80 | +1.2% | 26,650 |
| 2016/01/15 | 6,670 | 6,850 | 6,640 | 6,810 | +40 | +0.6% | 15,490 |
2301～
2350
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
