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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 3,570 | 3,595 | 3,505 | 3,510 | -85 | -2.4% | 112,990 |
| 2017/02/28 | 3,565 | 3,600 | 3,530 | 3,595 | -5 | -0.1% | 37,120 |
| 2017/02/27 | 3,580 | 3,645 | 3,580 | 3,600 | +75 | +2.1% | 123,030 |
| 2017/02/24 | 3,545 | 3,555 | 3,495 | 3,525 | +15 | +0.4% | 73,450 |
| 2017/02/23 | 3,505 | 3,545 | 3,500 | 3,510 | +5 | +0.1% | 52,070 |
| 2017/02/22 | 3,490 | 3,520 | 3,490 | 3,505 | ±0 | ±0% | 37,130 |
| 2017/02/21 | 3,540 | 3,545 | 3,505 | 3,505 | -35 | -1% | 48,280 |
| 2017/02/20 | 3,580 | 3,600 | 3,540 | 3,540 | -10 | -0.3% | 54,880 |
| 2017/02/17 | 3,565 | 3,595 | 3,550 | 3,550 | +25 | +0.7% | 98,190 |
| 2017/02/16 | 3,520 | 3,565 | 3,510 | 3,525 | +10 | +0.3% | 59,510 |
| 2017/02/15 | 3,515 | 3,520 | 3,500 | 3,515 | -70 | -2% | 58,690 |
| 2017/02/14 | 3,490 | 3,590 | 3,490 | 3,585 | +70 | +2% | 101,560 |
| 2017/02/13 | 3,495 | 3,530 | 3,490 | 3,515 | -35 | -1% | 69,460 |
| 2017/02/10 | 3,605 | 3,610 | 3,545 | 3,550 | -160 | -4.3% | 135,890 |
| 2017/02/09 | 3,700 | 3,730 | 3,680 | 3,710 | +50 | +1.4% | 67,180 |
| 2017/02/08 | 3,695 | 3,705 | 3,660 | 3,660 | -40 | -1.1% | 40,210 |
| 2017/02/07 | 3,730 | 3,740 | 3,680 | 3,700 | +20 | +0.5% | 60,340 |
| 2017/02/06 | 3,625 | 3,710 | 3,625 | 3,680 | -30 | -0.8% | 43,620 |
| 2017/02/03 | 3,695 | 3,730 | 3,665 | 3,710 | -20 | -0.5% | 118,550 |
| 2017/02/02 | 3,635 | 3,750 | 3,630 | 3,730 | +85 | +2.3% | 142,140 |
| 2017/02/01 | 3,720 | 3,750 | 3,645 | 3,645 | -30 | -0.8% | 123,150 |
| 2017/01/31 | 3,660 | 3,685 | 3,630 | 3,675 | +90 | +2.5% | 124,180 |
| 2017/01/30 | 3,585 | 3,615 | 3,575 | 3,585 | +35 | +1% | 60,430 |
| 2017/01/27 | 3,545 | 3,570 | 3,530 | 3,550 | -25 | -0.7% | 85,660 |
| 2017/01/26 | 3,620 | 3,620 | 3,570 | 3,575 | -115 | -3.1% | 94,790 |
| 2017/01/25 | 3,655 | 3,710 | 3,645 | 3,690 | -70 | -1.9% | 91,810 |
| 2017/01/24 | 3,755 | 3,775 | 3,725 | 3,760 | +40 | +1.1% | 116,740 |
| 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 |
2001～
2050
件表示中 / 2676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
