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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 9,020 | 9,120 | 9,020 | 9,120 | -80 | -0.9% | 70,970 |
| 2014/03/17 | 9,220 | 9,260 | 9,140 | 9,200 | +30 | +0.3% | 68,350 |
| 2014/03/14 | 9,100 | 9,210 | 9,080 | 9,170 | +290 | +3.3% | 110,380 |
| 2014/03/13 | 8,840 | 8,900 | 8,810 | 8,880 | +30 | +0.3% | 44,110 |
| 2014/03/12 | 8,760 | 8,870 | 8,760 | 8,850 | +210 | +2.4% | 102,280 |
| 2014/03/11 | 8,670 | 8,700 | 8,620 | 8,640 | -70 | -0.8% | 34,810 |
| 2014/03/10 | 8,660 | 8,720 | 8,620 | 8,710 | +90 | +1% | 50,460 |
| 2014/03/07 | 8,610 | 8,690 | 8,590 | 8,620 | -80 | -0.9% | 68,900 |
| 2014/03/06 | 8,820 | 8,850 | 8,650 | 8,700 | -140 | -1.6% | 127,970 |
| 2014/03/05 | 8,800 | 8,840 | 8,780 | 8,840 | -100 | -1.1% | 70,850 |
| 2014/03/04 | 9,060 | 9,070 | 8,930 | 8,940 | -50 | -0.6% | 86,580 |
| 2014/03/03 | 9,000 | 9,120 | 8,970 | 8,990 | +110 | +1.2% | 118,430 |
| 2014/02/28 | 8,830 | 8,940 | 8,810 | 8,880 | +60 | +0.7% | 67,700 |
| 2014/02/27 | 8,820 | 8,870 | 8,770 | 8,820 | +20 | +0.2% | 56,370 |
| 2014/02/26 | 8,840 | 8,850 | 8,730 | 8,800 | +40 | +0.5% | 79,450 |
| 2014/02/25 | 8,790 | 8,820 | 8,730 | 8,760 | -130 | -1.5% | 87,960 |
| 2014/02/24 | 8,910 | 9,000 | 8,800 | 8,890 | +20 | +0.2% | 123,860 |
| 2014/02/21 | 9,040 | 9,040 | 8,850 | 8,870 | -260 | -2.8% | 147,550 |
| 2014/02/20 | 8,990 | 9,150 | 8,960 | 9,130 | +190 | +2.1% | 132,280 |
| 2014/02/19 | 8,980 | 8,990 | 8,910 | 8,940 | +50 | +0.6% | 74,770 |
| 2014/02/18 | 9,100 | 9,140 | 8,850 | 8,890 | -290 | -3.2% | 197,940 |
| 2014/02/17 | 9,210 | 9,310 | 9,160 | 9,180 | -60 | -0.6% | 140,470 |
| 2014/02/14 | 9,100 | 9,290 | 9,010 | 9,240 | +130 | +1.4% | 121,570 |
| 2014/02/13 | 8,950 | 9,120 | 8,950 | 9,110 | +180 | +2% | 67,490 |
| 2014/02/12 | 8,900 | 8,960 | 8,890 | 8,930 | -60 | -0.7% | 99,410 |
| 2014/02/10 | 9,000 | 9,080 | 8,980 | 8,990 | -150 | -1.6% | 72,850 |
| 2014/02/07 | 9,180 | 9,220 | 9,130 | 9,140 | -200 | -2.1% | 63,630 |
| 2014/02/06 | 9,300 | 9,360 | 9,250 | 9,340 | +10 | +0.1% | 62,070 |
| 2014/02/05 | 9,280 | 9,470 | 9,280 | 9,330 | -110 | -1.2% | 111,500 |
| 2014/02/04 | 9,350 | 9,460 | 9,270 | 9,440 | +380 | +4.2% | 152,410 |
| 2014/02/03 | 9,010 | 9,080 | 8,930 | 9,060 | +160 | +1.8% | 122,450 |
| 2014/01/31 | 8,750 | 8,990 | 8,750 | 8,900 | +60 | +0.7% | 60,250 |
| 2014/01/30 | 8,870 | 8,930 | 8,830 | 8,840 | +190 | +2.2% | 67,790 |
| 2014/01/29 | 8,740 | 8,760 | 8,640 | 8,650 | -220 | -2.5% | 43,310 |
| 2014/01/28 | 8,860 | 8,890 | 8,810 | 8,870 | +20 | +0.2% | 113,980 |
| 2014/01/27 | 8,890 | 8,900 | 8,820 | 8,850 | +200 | +2.3% | 77,600 |
| 2014/01/24 | 8,610 | 8,710 | 8,590 | 8,650 | +160 | +1.9% | 118,160 |
| 2014/01/23 | 8,380 | 8,490 | 8,340 | 8,490 | +80 | +1% | 226,720 |
| 2014/01/22 | 8,470 | 8,520 | 8,390 | 8,410 | -30 | -0.4% | 88,850 |
| 2014/01/21 | 8,470 | 8,480 | 8,370 | 8,440 | -80 | -0.9% | 71,920 |
| 2014/01/20 | 8,470 | 8,550 | 8,470 | 8,520 | +50 | +0.6% | 73,080 |
| 2014/01/17 | 8,490 | 8,520 | 8,440 | 8,470 | +10 | +0.1% | 33,440 |
| 2014/01/16 | 8,420 | 8,470 | 8,360 | 8,460 | +20 | +0.2% | 127,510 |
| 2014/01/15 | 8,490 | 8,520 | 8,430 | 8,440 | -200 | -2.3% | 77,730 |
| 2014/01/14 | 8,590 | 8,660 | 8,540 | 8,640 | +270 | +3.2% | 83,370 |
| 2014/01/10 | 8,420 | 8,470 | 8,370 | 8,370 | -40 | -0.5% | 50,260 |
| 2014/01/09 | 8,340 | 8,420 | 8,340 | 8,410 | +140 | +1.7% | 33,310 |
| 2014/01/08 | 8,360 | 8,390 | 8,270 | 8,270 | -180 | -2.1% | 30,020 |
| 2014/01/07 | 8,430 | 8,460 | 8,380 | 8,450 | +70 | +0.8% | 35,260 |
| 2014/01/06 | 8,270 | 8,410 | 8,270 | 8,380 | +170 | +2.1% | 47,990 |
2701～
2750
件表示中 / 2912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
