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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 4,745 | 4,830 | 4,740 | 4,765 | -120 | -2.5% | 96,170 |
| 2016/11/04 | 4,845 | 4,960 | 4,830 | 4,885 | +135 | +2.8% | 203,890 |
| 2016/11/02 | 4,700 | 4,780 | 4,685 | 4,750 | +175 | +3.8% | 164,780 |
| 2016/11/01 | 4,590 | 4,640 | 4,570 | 4,575 | ±0 | ±0% | 33,850 |
| 2016/10/31 | 4,625 | 4,635 | 4,570 | 4,575 | -20 | -0.4% | 42,060 |
| 2016/10/28 | 4,595 | 4,620 | 4,580 | 4,595 | -50 | -1.1% | 59,990 |
| 2016/10/27 | 4,665 | 4,685 | 4,615 | 4,645 | -5 | -0.1% | 56,110 |
| 2016/10/26 | 4,700 | 4,715 | 4,650 | 4,650 | -35 | -0.7% | 60,580 |
| 2016/10/25 | 4,715 | 4,720 | 4,675 | 4,685 | -65 | -1.4% | 78,880 |
| 2016/10/24 | 4,750 | 4,795 | 4,750 | 4,750 | -15 | -0.3% | 47,750 |
| 2016/10/21 | 4,725 | 4,785 | 4,715 | 4,765 | +20 | +0.4% | 58,230 |
| 2016/10/20 | 4,840 | 4,845 | 4,735 | 4,745 | -75 | -1.6% | 144,710 |
| 2016/10/19 | 4,840 | 4,855 | 4,815 | 4,820 | -10 | -0.2% | 34,420 |
| 2016/10/18 | 4,890 | 4,900 | 4,830 | 4,830 | -30 | -0.6% | 33,950 |
| 2016/10/17 | 4,915 | 4,925 | 4,850 | 4,860 | -40 | -0.8% | 34,810 |
| 2016/10/14 | 4,950 | 4,970 | 4,890 | 4,900 | -45 | -0.9% | 37,440 |
| 2016/10/13 | 4,900 | 4,980 | 4,850 | 4,945 | +10 | +0.2% | 92,540 |
| 2016/10/12 | 4,920 | 4,940 | 4,870 | 4,935 | +90 | +1.9% | 112,100 |
| 2016/10/11 | 4,860 | 4,860 | 4,790 | 4,845 | -40 | -0.8% | 128,160 |
| 2016/10/07 | 4,855 | 4,915 | 4,855 | 4,885 | +30 | +0.6% | 75,570 |
| 2016/10/06 | 4,850 | 4,865 | 4,805 | 4,855 | -50 | -1% | 77,150 |
| 2016/10/05 | 4,925 | 4,960 | 4,885 | 4,905 | -50 | -1% | 144,280 |
| 2016/10/04 | 5,000 | 5,010 | 4,950 | 4,955 | -75 | -1.5% | 84,070 |
| 2016/10/03 | 5,010 | 5,050 | 4,970 | 5,030 | -70 | -1.4% | 98,490 |
| 2016/09/30 | 5,110 | 5,160 | 5,060 | 5,100 | +165 | +3.3% | 156,050 |
| 2016/09/29 | 4,970 | 4,995 | 4,915 | 4,935 | -105 | -2.1% | 163,050 |
| 2016/09/28 | 5,020 | 5,100 | 5,000 | 5,040 | +40 | +0.8% | 62,710 |
| 2016/09/27 | 5,190 | 5,280 | 5,000 | 5,000 | -100 | -2% | 163,870 |
| 2016/09/26 | 5,020 | 5,120 | 5,010 | 5,100 | +100 | +2% | 93,860 |
| 2016/09/23 | 5,030 | 5,060 | 4,980 | 5,000 | +20 | +0.4% | 113,090 |
| 2016/09/21 | 5,280 | 5,330 | 4,970 | 4,980 | -290 | -5.5% | 234,380 |
| 2016/09/20 | 5,360 | 5,370 | 5,210 | 5,270 | -40 | -0.8% | 108,550 |
| 2016/09/16 | 5,380 | 5,390 | 5,300 | 5,310 | -90 | -1.7% | 134,050 |
| 2016/09/15 | 5,340 | 5,440 | 5,340 | 5,400 | +110 | +2.1% | 261,820 |
| 2016/09/14 | 5,280 | 5,310 | 5,240 | 5,290 | +70 | +1.3% | 122,450 |
| 2016/09/13 | 5,170 | 5,270 | 5,160 | 5,220 | -20 | -0.4% | 124,950 |
| 2016/09/12 | 5,190 | 5,280 | 5,180 | 5,240 | +170 | +3.4% | 208,090 |
| 2016/09/09 | 5,020 | 5,090 | 5,020 | 5,070 | +30 | +0.6% | 105,660 |
| 2016/09/08 | 5,030 | 5,110 | 5,020 | 5,040 | +20 | +0.4% | 99,500 |
| 2016/09/07 | 5,090 | 5,110 | 5,020 | 5,020 | +20 | +0.4% | 156,510 |
| 2016/09/06 | 5,070 | 5,070 | 4,990 | 5,000 | -70 | -1.4% | 122,880 |
| 2016/09/05 | 4,980 | 5,080 | 4,960 | 5,070 | -10 | -0.2% | 136,080 |
| 2016/09/02 | 5,140 | 5,140 | 5,080 | 5,080 | -50 | -1% | 104,570 |
| 2016/09/01 | 5,180 | 5,190 | 5,110 | 5,130 | -50 | -1% | 122,660 |
| 2016/08/31 | 5,230 | 5,240 | 5,170 | 5,180 | -130 | -2.4% | 157,340 |
| 2016/08/30 | 5,330 | 5,360 | 5,300 | 5,310 | +10 | +0.2% | 101,480 |
| 2016/08/29 | 5,330 | 5,330 | 5,290 | 5,300 | -230 | -4.2% | 106,670 |
| 2016/08/26 | 5,450 | 5,550 | 5,450 | 5,530 | +140 | +2.6% | 151,140 |
| 2016/08/25 | 5,380 | 5,420 | 5,380 | 5,390 | -10 | -0.2% | 72,140 |
| 2016/08/24 | 5,400 | 5,420 | 5,350 | 5,400 | -60 | -1.1% | 92,490 |
2001～
2050
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
