ＴＯＰＩＸベア２倍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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 3,700 | 3,740 | 3,680 | 3,720 | +90 | +2.5% | 193,600 |
| 2017/01/20 | 3,665 | 3,670 | 3,610 | 3,630 | -20 | -0.5% | 80,800 |
| 2017/01/19 | 3,645 | 3,695 | 3,635 | 3,650 | -75 | -2% | 101,360 |
| 2017/01/18 | 3,785 | 3,830 | 3,720 | 3,725 | -30 | -0.8% | 276,400 |
| 2017/01/17 | 3,675 | 3,760 | 3,675 | 3,755 | +105 | +2.9% | 171,780 |
| 2017/01/16 | 3,605 | 3,670 | 3,595 | 3,650 | +65 | +1.8% | 136,880 |
| 2017/01/13 | 3,630 | 3,640 | 3,580 | 3,585 | -45 | -1.2% | 95,660 |
| 2017/01/12 | 3,590 | 3,670 | 3,580 | 3,630 | +70 | +2% | 203,610 |
| 2017/01/11 | 3,580 | 3,590 | 3,555 | 3,560 | -35 | -1% | 64,410 |
| 2017/01/10 | 3,565 | 3,615 | 3,530 | 3,595 | +45 | +1.3% | 110,490 |
| 2017/01/06 | 3,610 | 3,615 | 3,540 | 3,550 | +10 | +0.3% | 59,810 |
| 2017/01/05 | 3,535 | 3,565 | 3,525 | 3,540 | -5 | -0.1% | 76,080 |
| 2017/01/04 | 3,620 | 3,630 | 3,545 | 3,545 | -185 | -5% | 131,240 |
| 2016/12/30 | 3,755 | 3,775 | 3,705 | 3,730 | +15 | +0.4% | 67,130 |
| 2016/12/29 | 3,665 | 3,750 | 3,665 | 3,715 | +85 | +2.3% | 160,560 |
| 2016/12/28 | 3,650 | 3,655 | 3,615 | 3,630 | -15 | -0.4% | 32,440 |
| 2016/12/27 | 3,660 | 3,660 | 3,610 | 3,645 | +5 | +0.1% | 76,270 |
| 2016/12/26 | 3,625 | 3,640 | 3,620 | 3,640 | +25 | +0.7% | 58,310 |
| 2016/12/22 | 3,620 | 3,655 | 3,615 | 3,615 | -5 | -0.1% | 69,590 |
| 2016/12/21 | 3,570 | 3,630 | 3,545 | 3,620 | +45 | +1.3% | 106,070 |
| 2016/12/20 | 3,610 | 3,615 | 3,570 | 3,575 | -15 | -0.4% | 49,220 |
| 2016/12/19 | 3,605 | 3,625 | 3,590 | 3,590 | -5 | -0.1% | 54,060 |
| 2016/12/16 | 3,570 | 3,605 | 3,565 | 3,595 | -25 | -0.7% | 86,870 |
| 2016/12/15 | 3,625 | 3,655 | 3,565 | 3,620 | -25 | -0.7% | 142,160 |
| 2016/12/14 | 3,640 | 3,655 | 3,625 | 3,645 | +10 | +0.3% | 98,660 |
| 2016/12/13 | 3,705 | 3,720 | 3,635 | 3,635 | -45 | -1.2% | 159,590 |
| 2016/12/12 | 3,650 | 3,735 | 3,620 | 3,680 | -30 | -0.8% | 127,350 |
| 2016/12/09 | 3,780 | 3,785 | 3,700 | 3,710 | -70 | -1.9% | 180,320 |
| 2016/12/08 | 3,820 | 3,840 | 3,780 | 3,780 | -115 | -3% | 181,170 |
| 2016/12/07 | 3,925 | 3,945 | 3,890 | 3,895 | -75 | -1.9% | 66,120 |
| 2016/12/06 | 3,945 | 3,990 | 3,930 | 3,970 | -45 | -1.1% | 82,260 |
| 2016/12/05 | 4,005 | 4,050 | 3,990 | 4,015 | +60 | +1.5% | 96,370 |
| 2016/12/02 | 3,950 | 4,000 | 3,925 | 3,955 | +15 | +0.4% | 101,810 |
| 2016/12/01 | 3,915 | 3,960 | 3,845 | 3,940 | -75 | -1.9% | 230,840 |
| 2016/11/30 | 4,000 | 4,025 | 3,985 | 4,015 | +10 | +0.2% | 111,810 |
| 2016/11/29 | 4,060 | 4,060 | 4,005 | 4,005 | +5 | +0.1% | 90,640 |
| 2016/11/28 | 4,080 | 4,080 | 3,995 | 4,000 | -35 | -0.9% | 109,080 |
| 2016/11/25 | 4,045 | 4,085 | 3,990 | 4,035 | -35 | -0.9% | 184,800 |
| 2016/11/24 | 4,060 | 4,075 | 4,045 | 4,070 | -60 | -1.5% | 105,060 |
| 2016/11/22 | 4,170 | 4,180 | 4,125 | 4,130 | -35 | -0.8% | 96,640 |
| 2016/11/21 | 4,190 | 4,220 | 4,150 | 4,165 | -80 | -1.9% | 141,560 |
| 2016/11/18 | 4,210 | 4,250 | 4,200 | 4,245 | -35 | -0.8% | 67,770 |
| 2016/11/17 | 4,345 | 4,345 | 4,280 | 4,280 | -20 | -0.5% | 64,830 |
| 2016/11/16 | 4,320 | 4,335 | 4,280 | 4,300 | -110 | -2.5% | 211,090 |
| 2016/11/15 | 4,400 | 4,460 | 4,385 | 4,410 | -25 | -0.6% | 138,620 |
| 2016/11/14 | 4,490 | 4,515 | 4,410 | 4,435 | -120 | -2.6% | 174,290 |
| 2016/11/11 | 4,485 | 4,600 | 4,430 | 4,555 | -20 | -0.4% | 236,040 |
| 2016/11/10 | 4,630 | 4,700 | 4,555 | 4,575 | -605 | -11.7% | 365,000 |
| 2016/11/09 | 4,705 | 5,300 | 4,635 | 5,180 | +410 | +8.6% | 813,930 |
| 2016/11/08 | 4,740 | 4,795 | 4,730 | 4,770 | +5 | +0.1% | 57,330 |
1951～
2000
件表示中 / 2599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
