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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 5,410 | 5,500 | 5,370 | 5,370 | -120 | -2.2% | 85,580 |
| 2016/03/25 | 5,560 | 5,600 | 5,470 | 5,490 | -90 | -1.6% | 47,290 |
| 2016/03/24 | 5,550 | 5,630 | 5,500 | 5,580 | +90 | +1.6% | 61,490 |
| 2016/03/23 | 5,440 | 5,520 | 5,390 | 5,490 | +30 | +0.5% | 46,440 |
| 2016/03/22 | 5,490 | 5,590 | 5,410 | 5,460 | -220 | -3.9% | 75,160 |
| 2016/03/18 | 5,600 | 5,760 | 5,560 | 5,680 | +120 | +2.2% | 139,970 |
| 2016/03/17 | 5,450 | 5,640 | 5,370 | 5,560 | +30 | +0.5% | 110,850 |
| 2016/03/16 | 5,550 | 5,550 | 5,450 | 5,530 | +50 | +0.9% | 88,410 |
| 2016/03/15 | 5,400 | 5,510 | 5,360 | 5,480 | +70 | +1.3% | 72,620 |
| 2016/03/14 | 5,430 | 5,470 | 5,350 | 5,410 | -170 | -3% | 88,770 |
| 2016/03/11 | 5,770 | 5,810 | 5,520 | 5,580 | -40 | -0.7% | 151,270 |
| 2016/03/10 | 5,650 | 5,750 | 5,600 | 5,620 | -190 | -3.3% | 99,620 |
| 2016/03/09 | 5,800 | 5,890 | 5,750 | 5,810 | +130 | +2.3% | 167,340 |
| 2016/03/08 | 5,600 | 5,820 | 5,570 | 5,680 | +130 | +2.3% | 181,490 |
| 2016/03/07 | 5,450 | 5,570 | 5,450 | 5,550 | +90 | +1.6% | 73,040 |
| 2016/03/04 | 5,540 | 5,570 | 5,440 | 5,460 | -50 | -0.9% | 98,130 |
| 2016/03/03 | 5,680 | 5,690 | 5,490 | 5,510 | -160 | -2.8% | 175,940 |
| 2016/03/02 | 5,830 | 5,850 | 5,620 | 5,670 | -460 | -7.5% | 220,460 |
| 2016/03/01 | 6,180 | 6,290 | 6,080 | 6,130 | ±0 | ±0% | 140,200 |
| 2016/02/29 | 5,900 | 6,150 | 5,830 | 6,130 | +110 | +1.8% | 165,220 |
| 2016/02/26 | 5,950 | 6,050 | 5,860 | 6,020 | -30 | -0.5% | 133,450 |
| 2016/02/25 | 6,240 | 6,240 | 6,010 | 6,050 | -240 | -3.8% | 196,300 |
| 2016/02/24 | 6,440 | 6,470 | 6,230 | 6,290 | +50 | +0.8% | 173,090 |
| 2016/02/23 | 6,090 | 6,260 | 6,000 | 6,240 | +80 | +1.3% | 188,020 |
| 2016/02/22 | 6,310 | 6,350 | 6,100 | 6,160 | -50 | -0.8% | 179,330 |
| 2016/02/19 | 6,160 | 6,340 | 6,160 | 6,210 | +150 | +2.5% | 222,110 |
| 2016/02/18 | 6,010 | 6,120 | 5,950 | 6,060 | -290 | -4.6% | 219,580 |
| 2016/02/17 | 6,240 | 6,510 | 6,060 | 6,350 | +140 | +2.3% | 269,090 |
| 2016/02/16 | 6,320 | 6,380 | 5,970 | 6,210 | -30 | -0.5% | 288,530 |
| 2016/02/15 | 6,650 | 6,780 | 6,090 | 6,240 | -1,210 | -16.2% | 510,320 |
| 2016/02/12 | 7,320 | 7,500 | 7,130 | 7,450 | +700 | +10.4% | 678,350 |
| 2016/02/10 | 6,340 | 6,930 | 6,310 | 6,750 | +400 | +6.3% | 523,770 |
| 2016/02/09 | 6,190 | 6,400 | 6,160 | 6,350 | +620 | +10.8% | 294,150 |
| 2016/02/08 | 5,980 | 6,020 | 5,660 | 5,730 | -100 | -1.7% | 230,950 |
| 2016/02/05 | 5,860 | 5,960 | 5,790 | 5,830 | +170 | +3% | 198,710 |
| 2016/02/04 | 5,680 | 5,720 | 5,530 | 5,660 | +140 | +2.5% | 314,890 |
| 2016/02/03 | 5,400 | 5,610 | 5,400 | 5,520 | +320 | +6.2% | 253,690 |
| 2016/02/02 | 5,230 | 5,260 | 5,130 | 5,200 | +70 | +1.4% | 116,280 |
| 2016/02/01 | 5,150 | 5,230 | 5,120 | 5,130 | -170 | -3.2% | 219,800 |
| 2016/01/29 | 5,610 | 5,870 | 5,290 | 5,300 | -380 | -6.7% | 632,900 |
| 2016/01/28 | 5,690 | 5,750 | 5,570 | 5,680 | +60 | +1.1% | 158,500 |
| 2016/01/27 | 5,700 | 5,770 | 5,590 | 5,620 | -350 | -5.9% | 167,040 |
| 2016/01/26 | 5,950 | 6,010 | 5,870 | 5,970 | +260 | +4.6% | 143,700 |
| 2016/01/25 | 5,720 | 5,850 | 5,660 | 5,710 | -160 | -2.7% | 211,710 |
| 2016/01/22 | 6,160 | 6,280 | 5,830 | 5,870 | -720 | -10.9% | 296,730 |
| 2016/01/21 | 6,220 | 6,600 | 6,040 | 6,590 | +350 | +5.6% | 331,780 |
| 2016/01/20 | 5,860 | 6,270 | 5,850 | 6,240 | +420 | +7.2% | 249,640 |
| 2016/01/19 | 5,880 | 5,950 | 5,760 | 5,820 | -10 | -0.2% | 165,640 |
| 2016/01/18 | 5,980 | 6,040 | 5,790 | 5,830 | +110 | +1.9% | 221,560 |
| 2016/01/15 | 5,470 | 5,790 | 5,460 | 5,720 | +50 | +0.9% | 158,230 |
2151～
2200
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
