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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 4,830 | 4,880 | 4,810 | 4,825 | -25 | -0.5% | 94,810 |
| 2015/10/27 | 4,755 | 4,860 | 4,750 | 4,850 | +80 | +1.7% | 98,890 |
| 2015/10/26 | 4,715 | 4,770 | 4,685 | 4,770 | -60 | -1.2% | 71,630 |
| 2015/10/23 | 4,795 | 4,845 | 4,780 | 4,830 | -190 | -3.8% | 196,880 |
| 2015/10/22 | 5,050 | 5,050 | 4,950 | 5,020 | +35 | +0.7% | 54,770 |
| 2015/10/21 | 5,190 | 5,190 | 4,950 | 4,985 | -145 | -2.8% | 124,560 |
| 2015/10/20 | 5,120 | 5,190 | 5,120 | 5,130 | -60 | -1.2% | 33,790 |
| 2015/10/19 | 5,110 | 5,230 | 5,090 | 5,190 | +60 | +1.2% | 66,980 |
| 2015/10/16 | 5,120 | 5,140 | 5,040 | 5,130 | -90 | -1.7% | 89,380 |
| 2015/10/15 | 5,400 | 5,430 | 5,190 | 5,220 | -150 | -2.8% | 126,610 |
| 2015/10/14 | 5,250 | 5,390 | 5,220 | 5,370 | +220 | +4.3% | 123,010 |
| 2015/10/13 | 5,140 | 5,170 | 5,080 | 5,150 | +80 | +1.6% | 57,340 |
| 2015/10/09 | 5,180 | 5,220 | 5,060 | 5,070 | -250 | -4.7% | 126,180 |
| 2015/10/08 | 5,230 | 5,320 | 5,170 | 5,320 | +90 | +1.7% | 92,510 |
| 2015/10/07 | 5,320 | 5,390 | 5,190 | 5,230 | -140 | -2.6% | 176,950 |
| 2015/10/06 | 5,270 | 5,380 | 5,230 | 5,370 | -70 | -1.3% | 135,620 |
| 2015/10/05 | 5,480 | 5,520 | 5,380 | 5,440 | -140 | -2.5% | 99,740 |
| 2015/10/02 | 5,700 | 5,730 | 5,570 | 5,580 | -30 | -0.5% | 68,870 |
| 2015/10/01 | 5,780 | 5,840 | 5,530 | 5,610 | -270 | -4.6% | 177,080 |
| 2015/09/30 | 5,970 | 6,020 | 5,790 | 5,880 | -290 | -4.7% | 175,730 |
| 2015/09/29 | 5,950 | 6,220 | 5,940 | 6,170 | +520 | +9.2% | 257,900 |
| 2015/09/28 | 5,610 | 5,740 | 5,550 | 5,650 | +10 | +0.2% | 121,540 |
| 2015/09/25 | 5,840 | 5,920 | 5,640 | 5,640 | -220 | -3.8% | 204,870 |
| 2015/09/24 | 5,740 | 5,870 | 5,730 | 5,860 | +260 | +4.6% | 124,100 |
| 2015/09/18 | 5,460 | 5,640 | 5,460 | 5,600 | +220 | +4.1% | 127,980 |
| 2015/09/17 | 5,410 | 5,480 | 5,360 | 5,380 | -130 | -2.4% | 92,920 |
| 2015/09/16 | 5,490 | 5,580 | 5,450 | 5,510 | -110 | -2% | 114,690 |
| 2015/09/15 | 5,540 | 5,620 | 5,390 | 5,620 | +10 | +0.2% | 130,710 |
| 2015/09/14 | 5,440 | 5,630 | 5,420 | 5,610 | +140 | +2.6% | 92,780 |
| 2015/09/11 | 5,590 | 5,610 | 5,410 | 5,470 | -20 | -0.4% | 94,640 |
| 2015/09/10 | 5,600 | 5,680 | 5,470 | 5,490 | +190 | +3.6% | 205,350 |
| 2015/09/09 | 5,600 | 5,680 | 5,280 | 5,300 | -740 | -12.3% | 302,830 |
| 2015/09/08 | 5,790 | 6,060 | 5,770 | 6,040 | +220 | +3.8% | 281,380 |
| 2015/09/07 | 5,920 | 6,050 | 5,730 | 5,820 | ±0 | ±0% | 356,940 |
| 2015/09/04 | 5,530 | 5,940 | 5,510 | 5,820 | +200 | +3.6% | 380,790 |
| 2015/09/03 | 5,490 | 5,620 | 5,410 | 5,620 | -70 | -1.2% | 221,140 |
| 2015/09/02 | 5,790 | 5,790 | 5,440 | 5,690 | +100 | +1.8% | 379,510 |
| 2015/09/01 | 5,270 | 5,590 | 5,240 | 5,590 | +390 | +7.5% | 342,400 |
| 2015/08/31 | 5,140 | 5,270 | 5,130 | 5,200 | +100 | +2% | 220,360 |
| 2015/08/28 | 5,170 | 5,220 | 5,050 | 5,100 | -370 | -6.8% | 266,830 |
| 2015/08/27 | 5,340 | 5,500 | 5,290 | 5,470 | -150 | -2.7% | 233,230 |
| 2015/08/26 | 5,920 | 6,010 | 5,550 | 5,620 | -400 | -6.6% | 1,511,730 |
| 2015/08/25 | 6,020 | 6,210 | 5,450 | 6,020 | +370 | +6.5% | 1,795,880 |
| 2015/08/24 | 5,360 | 5,670 | 5,320 | 5,650 | +570 | +11.2% | 519,650 |
| 2015/08/21 | 4,980 | 5,080 | 4,965 | 5,080 | +305 | +6.4% | 280,270 |
| 2015/08/20 | 4,680 | 4,780 | 4,665 | 4,775 | +140 | +3% | 197,800 |
| 2015/08/19 | 4,560 | 4,640 | 4,520 | 4,635 | +130 | +2.9% | 113,410 |
| 2015/08/18 | 4,505 | 4,515 | 4,480 | 4,505 | ±0 | ±0% | 58,240 |
| 2015/08/17 | 4,520 | 4,535 | 4,480 | 4,505 | -40 | -0.9% | 34,610 |
| 2015/08/14 | 4,555 | 4,565 | 4,505 | 4,545 | +15 | +0.3% | 54,610 |
2251～
2300
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
