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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 3007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
