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 |
|---|---|---|---|---|---|---|---|
| 2015/01/15 | 7,470 | 7,470 | 7,310 | 7,330 | -140 | -1.9% | 20,150 |
| 2015/01/14 | 7,420 | 7,490 | 7,360 | 7,470 | +110 | +1.5% | 17,070 |
| 2015/01/13 | 7,410 | 7,460 | 7,340 | 7,360 | +50 | +0.7% | 27,210 |
| 2015/01/09 | 7,230 | 7,330 | 7,230 | 7,310 | +10 | +0.1% | 7,980 |
| 2015/01/08 | 7,350 | 7,380 | 7,280 | 7,300 | -150 | -2% | 22,230 |
| 2015/01/07 | 7,480 | 7,490 | 7,400 | 7,450 | +10 | +0.1% | 34,750 |
| 2015/01/06 | 7,370 | 7,440 | 7,340 | 7,440 | +230 | +3.2% | 49,310 |
| 2015/01/05 | 7,230 | 7,290 | 7,160 | 7,210 | +10 | +0.1% | 28,340 |
| 2014/12/30 | 7,110 | 7,200 | 7,100 | 7,200 | +100 | +1.4% | 14,730 |
| 2014/12/29 | 7,020 | 7,170 | 7,020 | 7,100 | +40 | +0.6% | 37,690 |
| 2014/12/26 | 7,090 | 7,090 | 7,040 | 7,060 | ±0 | ±0% | 11,270 |
| 2014/12/25 | 7,060 | 7,080 | 7,050 | 7,060 | ±0 | ±0% | 26,570 |
| 2014/12/24 | 7,060 | 7,070 | 7,040 | 7,060 | -90 | -1.3% | 18,180 |
| 2014/12/22 | 7,120 | 7,160 | 7,100 | 7,150 | +10 | +0.1% | 14,790 |
| 2014/12/19 | 7,160 | 7,210 | 7,140 | 7,140 | -170 | -2.3% | 47,770 |
| 2014/12/18 | 7,310 | 7,340 | 7,280 | 7,310 | -180 | -2.4% | 26,450 |
| 2014/12/17 | 7,550 | 7,560 | 7,450 | 7,490 | -30 | -0.4% | 36,170 |
| 2014/12/16 | 7,480 | 7,540 | 7,450 | 7,520 | +160 | +2.2% | 119,630 |
| 2014/12/15 | 7,400 | 7,400 | 7,310 | 7,360 | +100 | +1.4% | 32,980 |
| 2014/12/12 | 7,300 | 7,300 | 7,190 | 7,260 | -40 | -0.5% | 30,500 |
| 2014/12/11 | 7,360 | 7,400 | 7,290 | 7,300 | +50 | +0.7% | 41,630 |
| 2014/12/10 | 7,180 | 7,290 | 7,150 | 7,250 | +160 | +2.3% | 49,740 |
| 2014/12/09 | 7,100 | 7,100 | 7,050 | 7,090 | +60 | +0.9% | 24,990 |
| 2014/12/08 | 7,010 | 7,070 | 7,000 | 7,030 | -20 | -0.3% | 56,460 |
| 2014/12/05 | 7,080 | 7,110 | 7,040 | 7,050 | ±0 | ±0% | 16,960 |
| 2014/12/04 | 7,060 | 7,090 | 7,040 | 7,050 | -70 | -1% | 17,220 |
| 2014/12/03 | 7,090 | 7,130 | 7,050 | 7,120 | -20 | -0.3% | 29,570 |
| 2014/12/02 | 7,240 | 7,240 | 7,130 | 7,140 | -30 | -0.4% | 25,650 |
| 2014/12/01 | 7,240 | 7,240 | 7,150 | 7,170 | -60 | -0.8% | 43,260 |
| 2014/11/28 | 7,300 | 7,300 | 7,220 | 7,230 | -100 | -1.4% | 37,460 |
| 2014/11/27 | 7,290 | 7,340 | 7,280 | 7,330 | +70 | +1% | 19,240 |
| 2014/11/26 | 7,290 | 7,290 | 7,240 | 7,260 | +10 | +0.1% | 17,710 |
| 2014/11/25 | 7,230 | 7,270 | 7,210 | 7,250 | -30 | -0.4% | 10,850 |
| 2014/11/21 | 7,320 | 7,380 | 7,260 | 7,280 | -20 | -0.3% | 41,690 |
| 2014/11/20 | 7,240 | 7,310 | 7,240 | 7,300 | -10 | -0.1% | 21,310 |
| 2014/11/19 | 7,260 | 7,310 | 7,220 | 7,310 | +20 | +0.3% | 25,310 |
| 2014/11/18 | 7,340 | 7,360 | 7,280 | 7,290 | -160 | -2.1% | 53,350 |
| 2014/11/17 | 7,250 | 7,480 | 7,250 | 7,450 | +230 | +3.2% | 92,330 |
| 2014/11/14 | 7,240 | 7,310 | 7,220 | 7,220 | -50 | -0.7% | 40,200 |
| 2014/11/13 | 7,350 | 7,390 | 7,260 | 7,270 | -70 | -1% | 61,700 |
| 2014/11/12 | 7,330 | 7,360 | 7,250 | 7,340 | -40 | -0.5% | 202,630 |
| 2014/11/11 | 7,490 | 7,500 | 7,360 | 7,380 | -170 | -2.3% | 83,110 |
| 2014/11/10 | 7,540 | 7,570 | 7,520 | 7,550 | +50 | +0.7% | 27,180 |
| 2014/11/07 | 7,470 | 7,510 | 7,460 | 7,500 | -20 | -0.3% | 27,950 |
| 2014/11/06 | 7,430 | 7,570 | 7,420 | 7,520 | +50 | +0.7% | 77,730 |
| 2014/11/05 | 7,530 | 7,550 | 7,440 | 7,470 | -20 | -0.3% | 59,730 |
| 2014/11/04 | 7,380 | 7,500 | 7,370 | 7,490 | -230 | -3% | 173,380 |
| 2014/10/31 | 8,010 | 8,020 | 7,650 | 7,720 | -380 | -4.7% | 242,990 |
| 2014/10/30 | 8,150 | 8,150 | 8,090 | 8,100 | -60 | -0.7% | 22,370 |
| 2014/10/29 | 8,250 | 8,250 | 8,140 | 8,160 | -120 | -1.4% | 33,200 |
2501～
2550
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
