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 |
|---|---|---|---|---|---|---|---|
| 2014/10/28 | 8,280 | 8,320 | 8,260 | 8,280 | +30 | +0.4% | 11,600 |
| 2014/10/27 | 8,240 | 8,290 | 8,240 | 8,250 | -70 | -0.8% | 11,210 |
| 2014/10/24 | 8,260 | 8,340 | 8,250 | 8,320 | -80 | -1% | 24,010 |
| 2014/10/23 | 8,420 | 8,430 | 8,330 | 8,400 | +30 | +0.4% | 43,150 |
| 2014/10/22 | 8,430 | 8,470 | 8,360 | 8,370 | -210 | -2.4% | 80,520 |
| 2014/10/21 | 8,420 | 8,610 | 8,420 | 8,580 | +150 | +1.8% | 62,200 |
| 2014/10/20 | 8,520 | 8,550 | 8,410 | 8,430 | -340 | -3.9% | 36,350 |
| 2014/10/17 | 8,610 | 8,770 | 8,590 | 8,770 | +130 | +1.5% | 63,400 |
| 2014/10/16 | 8,660 | 8,680 | 8,600 | 8,640 | +190 | +2.2% | 45,400 |
| 2014/10/15 | 8,480 | 8,550 | 8,450 | 8,450 | -70 | -0.8% | 36,540 |
| 2014/10/14 | 8,500 | 8,540 | 8,450 | 8,520 | +190 | +2.3% | 94,360 |
| 2014/10/10 | 8,330 | 8,380 | 8,300 | 8,330 | +100 | +1.2% | 62,830 |
| 2014/10/09 | 8,130 | 8,250 | 8,100 | 8,230 | +60 | +0.7% | 105,250 |
| 2014/10/08 | 8,210 | 8,210 | 8,150 | 8,170 | +80 | +1% | 137,290 |
| 2014/10/07 | 8,070 | 8,100 | 8,030 | 8,090 | +70 | +0.9% | 30,560 |
| 2014/10/06 | 8,020 | 8,070 | 8,000 | 8,020 | -100 | -1.2% | 23,050 |
| 2014/10/03 | 8,160 | 8,200 | 8,120 | 8,120 | -20 | -0.2% | 59,900 |
| 2014/10/02 | 8,020 | 8,150 | 8,020 | 8,140 | +210 | +2.6% | 76,000 |
| 2014/10/01 | 7,910 | 7,940 | 7,870 | 7,930 | +20 | +0.3% | 47,680 |
| 2014/09/30 | 7,870 | 7,950 | 7,860 | 7,910 | +70 | +0.9% | 31,760 |
| 2014/09/29 | 7,820 | 7,860 | 7,820 | 7,840 | -30 | -0.4% | 28,600 |
| 2014/09/26 | 7,930 | 7,940 | 7,860 | 7,870 | +10 | +0.1% | 47,890 |
| 2014/09/25 | 7,870 | 7,880 | 7,850 | 7,860 | -80 | -1% | 29,220 |
| 2014/09/24 | 7,990 | 7,990 | 7,930 | 7,940 | +20 | +0.3% | 35,900 |
| 2014/09/22 | 7,890 | 7,950 | 7,890 | 7,920 | +30 | +0.4% | 24,030 |
| 2014/09/19 | 7,950 | 7,950 | 7,850 | 7,890 | -120 | -1.5% | 98,460 |
| 2014/09/18 | 8,020 | 8,040 | 7,980 | 8,010 | -90 | -1.1% | 53,950 |
| 2014/09/17 | 8,070 | 8,100 | 8,050 | 8,100 | +20 | +0.2% | 9,420 |
| 2014/09/16 | 8,080 | 8,100 | 8,060 | 8,080 | +20 | +0.2% | 24,800 |
| 2014/09/12 | 8,070 | 8,120 | 8,040 | 8,060 | -20 | -0.2% | 102,550 |
| 2014/09/11 | 8,100 | 8,120 | 8,080 | 8,080 | -80 | -1% | 45,360 |
| 2014/09/10 | 8,210 | 8,220 | 8,140 | 8,160 | -20 | -0.2% | 35,640 |
| 2014/09/09 | 8,140 | 8,180 | 8,140 | 8,180 | -20 | -0.2% | 20,150 |
| 2014/09/08 | 8,190 | 8,220 | 8,180 | 8,200 | -10 | -0.1% | 15,960 |
| 2014/09/05 | 8,140 | 8,220 | 8,140 | 8,210 | +10 | +0.1% | 24,490 |
| 2014/09/04 | 8,190 | 8,220 | 8,180 | 8,200 | +20 | +0.2% | 41,140 |
| 2014/09/03 | 8,160 | 8,190 | 8,130 | 8,180 | -40 | -0.5% | 114,050 |
| 2014/09/02 | 8,300 | 8,300 | 8,170 | 8,220 | -100 | -1.2% | 70,030 |
| 2014/09/01 | 8,330 | 8,330 | 8,310 | 8,320 | -30 | -0.4% | 3,730 |
| 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 |
2551～
2600
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
