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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 8,880 | 8,920 | 8,870 | 8,880 | -80 | -0.9% | 59,280 |
| 2014/05/23 | 9,010 | 9,020 | 8,930 | 8,960 | -80 | -0.9% | 95,100 |
| 2014/05/22 | 9,130 | 9,160 | 9,010 | 9,040 | -190 | -2.1% | 95,060 |
| 2014/05/21 | 9,300 | 9,300 | 9,230 | 9,230 | +30 | +0.3% | 45,180 |
| 2014/05/20 | 9,210 | 9,240 | 9,160 | 9,200 | -60 | -0.6% | 46,030 |
| 2014/05/19 | 9,170 | 9,270 | 9,160 | 9,260 | +70 | +0.8% | 32,830 |
| 2014/05/16 | 9,200 | 9,250 | 9,190 | 9,190 | +120 | +1.3% | 79,750 |
| 2014/05/15 | 9,100 | 9,140 | 9,070 | 9,070 | +60 | +0.7% | 137,030 |
| 2014/05/14 | 9,020 | 9,030 | 9,000 | 9,010 | +20 | +0.2% | 41,350 |
| 2014/05/13 | 9,020 | 9,030 | 8,970 | 8,990 | -170 | -1.9% | 102,450 |
| 2014/05/12 | 9,150 | 9,190 | 9,120 | 9,160 | +30 | +0.3% | 28,520 |
| 2014/05/09 | 9,200 | 9,220 | 9,100 | 9,130 | -20 | -0.2% | 60,390 |
| 2014/05/08 | 9,170 | 9,200 | 9,100 | 9,150 | -80 | -0.9% | 61,860 |
| 2014/05/07 | 9,100 | 9,240 | 9,090 | 9,230 | +250 | +2.8% | 102,480 |
| 2014/05/02 | 9,010 | 9,020 | 8,980 | 8,980 | ±0 | ±0% | 38,550 |
| 2014/05/01 | 9,070 | 9,070 | 8,960 | 8,980 | -100 | -1.1% | 67,190 |
| 2014/04/30 | 9,010 | 9,110 | 9,000 | 9,080 | -10 | -0.1% | 71,180 |
| 2014/04/28 | 9,100 | 9,140 | 9,070 | 9,090 | +90 | +1% | 82,310 |
| 2014/04/25 | 9,050 | 9,070 | 8,920 | 9,000 | -10 | -0.1% | 127,010 |
| 2014/04/24 | 8,930 | 9,050 | 8,930 | 9,010 | +80 | +0.9% | 82,270 |
| 2014/04/23 | 8,980 | 9,000 | 8,930 | 8,930 | -100 | -1.1% | 70,920 |
| 2014/04/22 | 8,930 | 9,040 | 8,900 | 9,030 | +60 | +0.7% | 71,760 |
| 2014/04/21 | 8,930 | 8,970 | 8,870 | 8,970 | +10 | +0.1% | 63,090 |
| 2014/04/18 | 8,960 | 9,000 | 8,930 | 8,960 | -60 | -0.7% | 45,430 |
| 2014/04/17 | 9,030 | 9,060 | 8,970 | 9,020 | -10 | -0.1% | 81,570 |
| 2014/04/16 | 9,180 | 9,200 | 9,020 | 9,030 | -270 | -2.9% | 95,040 |
| 2014/04/15 | 9,240 | 9,310 | 9,230 | 9,300 | -50 | -0.5% | 42,520 |
| 2014/04/14 | 9,390 | 9,390 | 9,290 | 9,350 | +30 | +0.3% | 88,180 |
| 2014/04/11 | 9,360 | 9,380 | 9,280 | 9,320 | +230 | +2.5% | 148,710 |
| 2014/04/10 | 8,970 | 9,150 | 8,960 | 9,090 | ±0 | ±0% | 106,200 |
| 2014/04/09 | 9,020 | 9,110 | 8,980 | 9,090 | +180 | +2% | 91,030 |
| 2014/04/08 | 8,850 | 8,920 | 8,830 | 8,910 | +120 | +1.4% | 66,050 |
| 2014/04/07 | 8,780 | 8,820 | 8,750 | 8,790 | +140 | +1.6% | 73,400 |
| 2014/04/04 | 8,700 | 8,700 | 8,630 | 8,650 | -10 | -0.1% | 40,370 |
| 2014/04/03 | 8,690 | 8,700 | 8,590 | 8,660 | -60 | -0.7% | 64,930 |
| 2014/04/02 | 8,740 | 8,760 | 8,650 | 8,720 | -80 | -0.9% | 61,920 |
| 2014/04/01 | 8,760 | 8,840 | 8,760 | 8,800 | ±0 | ±0% | 46,400 |
| 2014/03/31 | 8,790 | 8,860 | 8,780 | 8,800 | -80 | -0.9% | 76,960 |
| 2014/03/28 | 8,960 | 8,980 | 8,860 | 8,880 | -40 | -0.4% | 54,930 |
| 2014/03/27 | 9,150 | 9,160 | 8,890 | 8,920 | -170 | -1.9% | 163,840 |
| 2014/03/26 | 9,060 | 9,120 | 9,020 | 9,090 | -10 | -0.1% | 69,020 |
| 2014/03/25 | 9,150 | 9,170 | 9,040 | 9,100 | +30 | +0.3% | 65,210 |
| 2014/03/24 | 9,200 | 9,200 | 9,050 | 9,070 | -150 | -1.6% | 62,950 |
| 2014/03/20 | 9,040 | 9,240 | 9,030 | 9,220 | +150 | +1.7% | 96,720 |
| 2014/03/19 | 9,060 | 9,200 | 8,950 | 9,070 | -50 | -0.5% | 109,340 |
| 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 |
2751～
2800
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
