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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 8,350 | 8,380 | 8,330 | 8,350 | +30 | +0.4% | 19,880 |
| 2014/08/28 | 8,310 | 8,340 | 8,300 | 8,320 | +40 | +0.5% | 12,110 |
| 2014/08/27 | 8,280 | 8,320 | 8,260 | 8,280 | -20 | -0.2% | 11,570 |
| 2014/08/26 | 8,250 | 8,300 | 8,250 | 8,300 | +50 | +0.6% | 18,770 |
| 2014/08/25 | 8,270 | 8,280 | 8,230 | 8,250 | -40 | -0.5% | 16,840 |
| 2014/08/22 | 8,250 | 8,300 | 8,240 | 8,290 | +20 | +0.2% | 18,740 |
| 2014/08/21 | 8,300 | 8,300 | 8,260 | 8,270 | -60 | -0.7% | 40,170 |
| 2014/08/20 | 8,320 | 8,350 | 8,310 | 8,330 | ±0 | ±0% | 17,380 |
| 2014/08/19 | 8,330 | 8,340 | 8,320 | 8,330 | -80 | -1% | 14,170 |
| 2014/08/18 | 8,390 | 8,410 | 8,380 | 8,410 | -10 | -0.1% | 8,200 |
| 2014/08/15 | 8,410 | 8,430 | 8,400 | 8,420 | ±0 | ±0% | 15,710 |
| 2014/08/14 | 8,420 | 8,430 | 8,400 | 8,420 | -50 | -0.6% | 64,730 |
| 2014/08/13 | 8,510 | 8,520 | 8,450 | 8,470 | -30 | -0.4% | 17,600 |
| 2014/08/12 | 8,490 | 8,520 | 8,460 | 8,500 | ±0 | ±0% | 21,260 |
| 2014/08/11 | 8,540 | 8,590 | 8,500 | 8,500 | -220 | -2.5% | 30,270 |
| 2014/08/08 | 8,570 | 8,740 | 8,550 | 8,720 | +240 | +2.8% | 144,510 |
| 2014/08/07 | 8,510 | 8,560 | 8,460 | 8,480 | -20 | -0.2% | 63,190 |
| 2014/08/06 | 8,450 | 8,520 | 8,440 | 8,500 | +80 | +1% | 51,690 |
| 2014/08/05 | 8,310 | 8,430 | 8,310 | 8,420 | +90 | +1.1% | 53,190 |
| 2014/08/04 | 8,340 | 8,350 | 8,300 | 8,330 | +20 | +0.2% | 24,440 |
| 2014/08/01 | 8,320 | 8,330 | 8,260 | 8,310 | +40 | +0.5% | 83,030 |
| 2014/07/31 | 8,200 | 8,270 | 8,180 | 8,270 | +10 | +0.1% | 36,020 |
| 2014/07/30 | 8,260 | 8,280 | 8,240 | 8,260 | +10 | +0.1% | 20,440 |
| 2014/07/29 | 8,300 | 8,300 | 8,250 | 8,250 | -50 | -0.6% | 63,150 |
| 2014/07/28 | 8,360 | 8,370 | 8,300 | 8,300 | -50 | -0.6% | 45,990 |
| 2014/07/25 | 8,400 | 8,420 | 8,350 | 8,350 | -100 | -1.2% | 39,750 |
| 2014/07/24 | 8,420 | 8,480 | 8,390 | 8,450 | +20 | +0.2% | 18,040 |
| 2014/07/23 | 8,400 | 8,430 | 8,390 | 8,430 | +20 | +0.2% | 4,590 |
| 2014/07/22 | 8,450 | 8,450 | 8,390 | 8,410 | -80 | -0.9% | 17,800 |
| 2014/07/18 | 8,490 | 8,550 | 8,480 | 8,490 | +90 | +1.1% | 69,560 |
| 2014/07/17 | 8,380 | 8,410 | 8,350 | 8,400 | ±0 | ±0% | 47,540 |
| 2014/07/16 | 8,410 | 8,410 | 8,370 | 8,400 | +20 | +0.2% | 19,980 |
| 2014/07/15 | 8,400 | 8,420 | 8,360 | 8,380 | -50 | -0.6% | 42,950 |
| 2014/07/14 | 8,500 | 8,500 | 8,420 | 8,430 | -90 | -1.1% | 32,010 |
| 2014/07/11 | 8,550 | 8,560 | 8,490 | 8,520 | +30 | +0.4% | 37,810 |
| 2014/07/10 | 8,430 | 8,490 | 8,420 | 8,490 | +50 | +0.6% | 25,330 |
| 2014/07/09 | 8,490 | 8,510 | 8,440 | 8,440 | +20 | +0.2% | 31,160 |
| 2014/07/08 | 8,440 | 8,480 | 8,390 | 8,420 | +20 | +0.2% | 83,130 |
| 2014/07/07 | 8,360 | 8,400 | 8,340 | 8,400 | +40 | +0.5% | 15,160 |
| 2014/07/04 | 8,340 | 8,380 | 8,330 | 8,360 | -50 | -0.6% | 51,560 |
| 2014/07/03 | 8,390 | 8,440 | 8,370 | 8,410 | +10 | +0.1% | 26,050 |
| 2014/07/02 | 8,390 | 8,420 | 8,360 | 8,400 | -30 | -0.4% | 39,570 |
| 2014/07/01 | 8,530 | 8,530 | 8,400 | 8,430 | -110 | -1.3% | 105,760 |
| 2014/06/30 | 8,520 | 8,580 | 8,500 | 8,540 | -30 | -0.4% | 50,810 |
| 2014/06/27 | 8,450 | 8,590 | 8,440 | 8,570 | +130 | +1.5% | 176,710 |
| 2014/06/26 | 8,430 | 8,460 | 8,420 | 8,440 | -20 | -0.2% | 50,240 |
| 2014/06/25 | 8,450 | 8,470 | 8,420 | 8,460 | +60 | +0.7% | 98,370 |
| 2014/06/24 | 8,460 | 8,480 | 8,380 | 8,400 | -30 | -0.4% | 33,630 |
| 2014/06/23 | 8,380 | 8,430 | 8,370 | 8,430 | +10 | +0.1% | 29,260 |
| 2014/06/20 | 8,420 | 8,450 | 8,380 | 8,420 | ±0 | ±0% | 70,690 |
2501～
2550
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
