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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 5,440 | 5,500 | 5,380 | 5,460 | +40 | +0.7% | 97,680 |
| 2016/08/22 | 5,430 | 5,480 | 5,400 | 5,420 | -50 | -0.9% | 74,670 |
| 2016/08/19 | 5,480 | 5,540 | 5,440 | 5,470 | -50 | -0.9% | 47,540 |
| 2016/08/18 | 5,420 | 5,520 | 5,390 | 5,520 | +170 | +3.2% | 75,460 |
| 2016/08/17 | 5,460 | 5,470 | 5,330 | 5,350 | -120 | -2.2% | 55,250 |
| 2016/08/16 | 5,290 | 5,470 | 5,290 | 5,470 | +150 | +2.8% | 116,650 |
| 2016/08/15 | 5,310 | 5,320 | 5,260 | 5,320 | +50 | +0.9% | 42,550 |
| 2016/08/12 | 5,260 | 5,290 | 5,220 | 5,270 | -70 | -1.3% | 115,390 |
| 2016/08/10 | 5,360 | 5,380 | 5,290 | 5,340 | +20 | +0.4% | 120,470 |
| 2016/08/09 | 5,410 | 5,420 | 5,310 | 5,320 | -80 | -1.5% | 113,280 |
| 2016/08/08 | 5,460 | 5,500 | 5,400 | 5,400 | -250 | -4.4% | 105,520 |
| 2016/08/05 | 5,580 | 5,660 | 5,550 | 5,650 | +50 | +0.9% | 93,110 |
| 2016/08/04 | 5,660 | 5,790 | 5,590 | 5,600 | -100 | -1.8% | 320,480 |
| 2016/08/03 | 5,650 | 5,730 | 5,600 | 5,700 | +210 | +3.8% | 224,560 |
| 2016/08/02 | 5,400 | 5,490 | 5,370 | 5,490 | +190 | +3.6% | 139,520 |
| 2016/08/01 | 5,410 | 5,480 | 5,270 | 5,300 | -10 | -0.2% | 167,740 |
| 2016/07/29 | 5,440 | 5,580 | 5,270 | 5,310 | -110 | -2% | 523,360 |
| 2016/07/28 | 5,360 | 5,450 | 5,350 | 5,420 | +140 | +2.7% | 84,160 |
| 2016/07/27 | 5,330 | 5,380 | 5,230 | 5,280 | -150 | -2.8% | 114,510 |
| 2016/07/26 | 5,340 | 5,470 | 5,340 | 5,430 | +150 | +2.8% | 198,500 |
| 2016/07/25 | 5,260 | 5,290 | 5,170 | 5,280 | ±0 | ±0% | 55,040 |
| 2016/07/22 | 5,300 | 5,320 | 5,240 | 5,280 | +100 | +1.9% | 79,280 |
| 2016/07/21 | 5,150 | 5,240 | 5,110 | 5,180 | -70 | -1.3% | 122,020 |
| 2016/07/20 | 5,290 | 5,340 | 5,240 | 5,250 | +10 | +0.2% | 97,790 |
| 2016/07/19 | 5,270 | 5,360 | 5,240 | 5,240 | -130 | -2.4% | 116,010 |
| 2016/07/15 | 5,360 | 5,420 | 5,280 | 5,370 | -40 | -0.7% | 200,020 |
| 2016/07/14 | 5,500 | 5,500 | 5,390 | 5,410 | -80 | -1.5% | 100,660 |
| 2016/07/13 | 5,380 | 5,530 | 5,370 | 5,490 | -150 | -2.7% | 225,500 |
| 2016/07/12 | 5,660 | 5,660 | 5,510 | 5,640 | -290 | -4.9% | 165,640 |
| 2016/07/11 | 6,060 | 6,100 | 5,830 | 5,930 | -470 | -7.3% | 184,360 |
| 2016/07/08 | 6,190 | 6,420 | 6,150 | 6,400 | +160 | +2.6% | 165,990 |
| 2016/07/07 | 6,190 | 6,280 | 6,120 | 6,240 | +70 | +1.1% | 100,810 |
| 2016/07/06 | 6,150 | 6,320 | 6,130 | 6,170 | +220 | +3.7% | 200,180 |
| 2016/07/05 | 5,950 | 6,020 | 5,930 | 5,950 | +40 | +0.7% | 95,180 |
| 2016/07/04 | 6,050 | 6,050 | 5,880 | 5,910 | -70 | -1.2% | 70,290 |
| 2016/07/01 | 5,970 | 6,030 | 5,910 | 5,980 | -50 | -0.8% | 105,270 |
| 2016/06/30 | 5,880 | 6,040 | 5,880 | 6,030 | ±0 | ±0% | 91,850 |
| 2016/06/29 | 6,090 | 6,200 | 5,980 | 6,030 | -230 | -3.7% | 177,680 |
| 2016/06/28 | 6,460 | 6,550 | 6,170 | 6,260 | -10 | -0.2% | 270,290 |
| 2016/06/27 | 6,330 | 6,430 | 6,260 | 6,270 | -260 | -4% | 255,710 |
| 2016/06/24 | 5,610 | 6,630 | 5,580 | 6,530 | +860 | +15.2% | 809,920 |
| 2016/06/23 | 5,790 | 5,840 | 5,660 | 5,670 | -140 | -2.4% | 126,910 |
| 2016/06/22 | 5,760 | 5,870 | 5,750 | 5,810 | +90 | +1.6% | 81,500 |
| 2016/06/21 | 5,940 | 6,020 | 5,700 | 5,720 | -150 | -2.6% | 195,070 |
| 2016/06/20 | 5,940 | 5,960 | 5,820 | 5,870 | -270 | -4.4% | 151,390 |
| 2016/06/17 | 6,070 | 6,170 | 6,010 | 6,140 | -90 | -1.4% | 137,930 |
| 2016/06/16 | 5,950 | 6,280 | 5,930 | 6,230 | +310 | +5.2% | 266,560 |
| 2016/06/15 | 6,000 | 6,050 | 5,840 | 5,920 | -30 | -0.5% | 149,020 |
| 2016/06/14 | 5,880 | 6,030 | 5,820 | 5,950 | +110 | +1.9% | 224,100 |
| 2016/06/13 | 5,670 | 5,840 | 5,670 | 5,840 | +350 | +6.4% | 235,580 |
2051～
2100
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
