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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 6,410 | 6,490 | 6,320 | 6,420 | +10 | +0.2% | 80,720 |
| 2015/03/26 | 6,360 | 6,420 | 6,350 | 6,410 | +90 | +1.4% | 14,700 |
| 2015/03/25 | 6,310 | 6,380 | 6,300 | 6,320 | ±0 | ±0% | 11,620 |
| 2015/03/24 | 6,320 | 6,340 | 6,300 | 6,320 | +10 | +0.2% | 7,440 |
| 2015/03/23 | 6,330 | 6,340 | 6,300 | 6,310 | -70 | -1.1% | 12,460 |
| 2015/03/20 | 6,400 | 6,420 | 6,370 | 6,380 | -30 | -0.5% | 6,540 |
| 2015/03/19 | 6,390 | 6,450 | 6,370 | 6,410 | +30 | +0.5% | 10,030 |
| 2015/03/18 | 6,430 | 6,430 | 6,370 | 6,380 | -20 | -0.3% | 9,110 |
| 2015/03/17 | 6,410 | 6,440 | 6,400 | 6,400 | -80 | -1.2% | 33,780 |
| 2015/03/16 | 6,480 | 6,490 | 6,450 | 6,480 | +10 | +0.2% | 12,380 |
| 2015/03/13 | 6,500 | 6,520 | 6,450 | 6,470 | -100 | -1.5% | 39,310 |
| 2015/03/12 | 6,650 | 6,650 | 6,560 | 6,570 | -90 | -1.4% | 20,560 |
| 2015/03/11 | 6,710 | 6,720 | 6,620 | 6,660 | -30 | -0.4% | 28,460 |
| 2015/03/10 | 6,600 | 6,720 | 6,590 | 6,690 | +40 | +0.6% | 22,430 |
| 2015/03/09 | 6,620 | 6,660 | 6,610 | 6,650 | +70 | +1.1% | 19,490 |
| 2015/03/06 | 6,640 | 6,640 | 6,580 | 6,580 | -90 | -1.3% | 24,790 |
| 2015/03/05 | 6,700 | 6,700 | 6,650 | 6,670 | -10 | -0.1% | 14,030 |
| 2015/03/04 | 6,670 | 6,720 | 6,660 | 6,680 | +50 | +0.8% | 30,210 |
| 2015/03/03 | 6,600 | 6,670 | 6,600 | 6,630 | -10 | -0.2% | 31,180 |
| 2015/03/02 | 6,610 | 6,650 | 6,580 | 6,640 | ±0 | ±0% | 46,770 |
| 2015/02/27 | 6,630 | 6,680 | 6,620 | 6,640 | -20 | -0.3% | 63,800 |
| 2015/02/26 | 6,710 | 6,720 | 6,640 | 6,660 | -60 | -0.9% | 40,140 |
| 2015/02/25 | 6,700 | 6,740 | 6,690 | 6,720 | -10 | -0.1% | 11,280 |
| 2015/02/24 | 6,770 | 6,780 | 6,720 | 6,730 | -30 | -0.4% | 23,270 |
| 2015/02/23 | 6,760 | 6,790 | 6,750 | 6,760 | -70 | -1% | 22,720 |
| 2015/02/20 | 6,820 | 6,830 | 6,810 | 6,830 | -20 | -0.3% | 25,700 |
| 2015/02/19 | 6,860 | 6,860 | 6,820 | 6,850 | -20 | -0.3% | 19,840 |
| 2015/02/18 | 6,910 | 6,920 | 6,860 | 6,870 | -80 | -1.2% | 39,840 |
| 2015/02/17 | 6,960 | 6,980 | 6,940 | 6,950 | +10 | +0.1% | 12,210 |
| 2015/02/16 | 6,930 | 6,960 | 6,920 | 6,940 | -50 | -0.7% | 30,840 |
| 2015/02/13 | 7,000 | 7,000 | 6,960 | 6,990 | +40 | +0.6% | 11,510 |
| 2015/02/12 | 6,970 | 6,980 | 6,940 | 6,950 | -140 | -2% | 57,110 |
| 2015/02/10 | 7,080 | 7,130 | 7,080 | 7,090 | +30 | +0.4% | 12,550 |
| 2015/02/09 | 7,040 | 7,080 | 7,020 | 7,060 | -30 | -0.4% | 9,460 |
| 2015/02/06 | 7,070 | 7,100 | 7,070 | 7,090 | -50 | -0.7% | 9,790 |
| 2015/02/05 | 7,100 | 7,150 | 7,100 | 7,140 | +60 | +0.8% | 22,820 |
| 2015/02/04 | 7,130 | 7,130 | 7,040 | 7,080 | -150 | -2.1% | 17,630 |
| 2015/02/03 | 7,100 | 7,240 | 7,090 | 7,230 | +110 | +1.5% | 33,580 |
| 2015/02/02 | 7,150 | 7,160 | 7,100 | 7,120 | +40 | +0.6% | 8,370 |
| 2015/01/30 | 7,030 | 7,080 | 7,030 | 7,080 | -40 | -0.6% | 13,590 |
| 2015/01/29 | 7,100 | 7,130 | 7,040 | 7,120 | +90 | +1.3% | 15,270 |
| 2015/01/28 | 7,130 | 7,130 | 7,010 | 7,030 | -30 | -0.4% | 23,920 |
| 2015/01/27 | 7,110 | 7,110 | 7,050 | 7,060 | -120 | -1.7% | 27,610 |
| 2015/01/26 | 7,230 | 7,240 | 7,170 | 7,180 | +20 | +0.3% | 6,900 |
| 2015/01/23 | 7,150 | 7,180 | 7,140 | 7,160 | -80 | -1.1% | 12,430 |
| 2015/01/22 | 7,250 | 7,270 | 7,220 | 7,240 | ±0 | ±0% | 5,010 |
| 2015/01/21 | 7,240 | 7,290 | 7,230 | 7,240 | +20 | +0.3% | 9,990 |
| 2015/01/20 | 7,330 | 7,330 | 7,220 | 7,220 | -140 | -1.9% | 32,010 |
| 2015/01/19 | 7,350 | 7,420 | 7,350 | 7,360 | -80 | -1.1% | 22,680 |
| 2015/01/16 | 7,480 | 7,550 | 7,440 | 7,440 | +110 | +1.5% | 54,200 |
2451～
2500
件表示中 / 2914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
