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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 5,730 | 5,870 | 5,660 | 5,670 | +260 | +4.8% | 208,930 |
| 2016/01/13 | 5,550 | 5,580 | 5,410 | 5,410 | -340 | -5.9% | 103,140 |
| 2016/01/12 | 5,510 | 5,760 | 5,490 | 5,750 | +360 | +6.7% | 191,300 |
| 2016/01/08 | 5,450 | 5,470 | 5,230 | 5,390 | +40 | +0.7% | 225,330 |
| 2016/01/07 | 5,170 | 5,360 | 5,110 | 5,350 | +230 | +4.5% | 236,490 |
| 2016/01/06 | 5,010 | 5,210 | 4,955 | 5,120 | +100 | +2% | 249,460 |
| 2016/01/05 | 5,020 | 5,070 | 4,935 | 5,020 | +30 | +0.6% | 136,070 |
| 2016/01/04 | 4,830 | 5,020 | 4,775 | 4,990 | +230 | +4.8% | 257,210 |
| 2015/12/30 | 4,735 | 4,760 | 4,715 | 4,760 | -25 | -0.5% | 71,390 |
| 2015/12/29 | 4,895 | 4,935 | 4,770 | 4,785 | -105 | -2.1% | 83,920 |
| 2015/12/28 | 4,925 | 4,945 | 4,850 | 4,890 | -90 | -1.8% | 62,940 |
| 2015/12/25 | 4,915 | 4,990 | 4,905 | 4,980 | +60 | +1.2% | 96,550 |
| 2015/12/24 | 4,775 | 4,930 | 4,765 | 4,920 | +75 | +1.5% | 89,920 |
| 2015/12/22 | 4,855 | 4,910 | 4,830 | 4,845 | -20 | -0.4% | 61,780 |
| 2015/12/21 | 4,895 | 5,010 | 4,840 | 4,865 | +35 | +0.7% | 275,820 |
| 2015/12/18 | 4,690 | 4,850 | 4,460 | 4,830 | +160 | +3.4% | 634,720 |
| 2015/12/17 | 4,640 | 4,685 | 4,595 | 4,670 | -155 | -3.2% | 286,570 |
| 2015/12/16 | 4,895 | 4,920 | 4,810 | 4,825 | -235 | -4.6% | 133,850 |
| 2015/12/15 | 4,905 | 5,090 | 4,900 | 5,060 | +155 | +3.2% | 169,670 |
| 2015/12/14 | 4,985 | 5,060 | 4,905 | 4,905 | +125 | +2.6% | 194,280 |
| 2015/12/11 | 4,865 | 4,885 | 4,755 | 4,780 | -65 | -1.3% | 307,790 |
| 2015/12/10 | 4,820 | 4,855 | 4,795 | 4,845 | +95 | +2% | 246,400 |
| 2015/12/09 | 4,710 | 4,760 | 4,660 | 4,750 | +75 | +1.6% | 185,280 |
| 2015/12/08 | 4,565 | 4,675 | 4,540 | 4,675 | +105 | +2.3% | 194,590 |
| 2015/12/07 | 4,555 | 4,575 | 4,515 | 4,570 | -90 | -1.9% | 78,450 |
| 2015/12/04 | 4,615 | 4,670 | 4,605 | 4,660 | +185 | +4.1% | 215,670 |
| 2015/12/03 | 4,495 | 4,515 | 4,465 | 4,475 | ±0 | ±0% | 50,550 |
| 2015/12/02 | 4,490 | 4,495 | 4,455 | 4,475 | -30 | -0.7% | 62,510 |
| 2015/12/01 | 4,585 | 4,590 | 4,490 | 4,505 | -90 | -2% | 199,680 |
| 2015/11/30 | 4,545 | 4,620 | 4,535 | 4,595 | +55 | +1.2% | 109,690 |
| 2015/11/27 | 4,460 | 4,550 | 4,460 | 4,540 | +50 | +1.1% | 85,310 |
| 2015/11/26 | 4,500 | 4,500 | 4,455 | 4,490 | -45 | -1% | 80,730 |
| 2015/11/25 | 4,495 | 4,560 | 4,495 | 4,535 | +75 | +1.7% | 175,230 |
| 2015/11/24 | 4,505 | 4,510 | 4,450 | 4,460 | -25 | -0.6% | 65,360 |
| 2015/11/20 | 4,530 | 4,555 | 4,485 | 4,485 | -10 | -0.2% | 83,620 |
| 2015/11/19 | 4,505 | 4,535 | 4,440 | 4,495 | -80 | -1.7% | 289,190 |
| 2015/11/18 | 4,530 | 4,585 | 4,500 | 4,575 | -5 | -0.1% | 78,460 |
| 2015/11/17 | 4,545 | 4,580 | 4,535 | 4,580 | -85 | -1.8% | 70,190 |
| 2015/11/16 | 4,740 | 4,745 | 4,635 | 4,665 | +65 | +1.4% | 139,070 |
| 2015/11/13 | 4,650 | 4,675 | 4,580 | 4,600 | +65 | +1.4% | 153,060 |
| 2015/11/12 | 4,560 | 4,580 | 4,520 | 4,535 | +15 | +0.3% | 64,500 |
| 2015/11/11 | 4,595 | 4,600 | 4,515 | 4,520 | -45 | -1% | 80,050 |
| 2015/11/10 | 4,635 | 4,640 | 4,560 | 4,565 | +5 | +0.1% | 93,830 |
| 2015/11/09 | 4,635 | 4,640 | 4,535 | 4,560 | -165 | -3.5% | 185,570 |
| 2015/11/06 | 4,735 | 4,770 | 4,705 | 4,725 | -55 | -1.2% | 72,190 |
| 2015/11/05 | 4,820 | 4,835 | 4,745 | 4,780 | -85 | -1.7% | 101,010 |
| 2015/11/04 | 4,800 | 4,870 | 4,760 | 4,865 | -100 | -2% | 95,320 |
| 2015/11/02 | 4,905 | 4,975 | 4,895 | 4,965 | +200 | +4.2% | 124,760 |
| 2015/10/30 | 4,840 | 4,895 | 4,695 | 4,765 | -55 | -1.1% | 181,200 |
| 2015/10/29 | 4,760 | 4,895 | 4,755 | 4,820 | -5 | -0.1% | 88,940 |
2201～
2250
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
