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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 7,090 | 7,210 | 7,040 | 7,210 | +390 | +5.7% | 134,030 |
| 2015/01/05 | 6,800 | 6,940 | 6,720 | 6,820 | +90 | +1.3% | 75,200 |
| 2014/12/30 | 6,580 | 6,740 | 6,580 | 6,730 | +160 | +2.4% | 61,790 |
| 2014/12/29 | 6,490 | 6,730 | 6,490 | 6,570 | +20 | +0.3% | 67,140 |
| 2014/12/26 | 6,640 | 6,640 | 6,530 | 6,550 | -70 | -1.1% | 31,970 |
| 2014/12/25 | 6,610 | 6,650 | 6,590 | 6,620 | +60 | +0.9% | 44,490 |
| 2014/12/24 | 6,570 | 6,600 | 6,540 | 6,560 | -140 | -2.1% | 93,310 |
| 2014/12/22 | 6,670 | 6,760 | 6,660 | 6,700 | -30 | -0.4% | 43,800 |
| 2014/12/19 | 6,800 | 6,870 | 6,730 | 6,730 | -340 | -4.8% | 76,860 |
| 2014/12/18 | 6,790 | 7,100 | 6,790 | 7,070 | -270 | -3.7% | 177,020 |
| 2014/12/17 | 7,420 | 7,430 | 7,240 | 7,340 | +10 | +0.1% | 128,440 |
| 2014/12/16 | 7,230 | 7,380 | 7,200 | 7,330 | +250 | +3.5% | 244,820 |
| 2014/12/15 | 7,030 | 7,100 | 6,950 | 7,080 | +200 | +2.9% | 160,250 |
| 2014/12/12 | 6,860 | 6,940 | 6,720 | 6,880 | -10 | -0.1% | 182,690 |
| 2014/12/11 | 7,080 | 7,090 | 6,870 | 6,890 | +70 | +1% | 233,050 |
| 2014/12/10 | 6,700 | 6,870 | 6,660 | 6,820 | +270 | +4.1% | 208,610 |
| 2014/12/09 | 6,520 | 6,560 | 6,480 | 6,550 | +130 | +2% | 143,090 |
| 2014/12/08 | 6,370 | 6,490 | 6,360 | 6,420 | -10 | -0.2% | 71,410 |
| 2014/12/05 | 6,520 | 6,550 | 6,430 | 6,430 | -60 | -0.9% | 69,710 |
| 2014/12/04 | 6,470 | 6,540 | 6,460 | 6,490 | -100 | -1.5% | 101,310 |
| 2014/12/03 | 6,520 | 6,620 | 6,490 | 6,590 | -10 | -0.2% | 119,280 |
| 2014/12/02 | 6,760 | 6,760 | 6,590 | 6,600 | -60 | -0.9% | 84,830 |
| 2014/12/01 | 6,760 | 6,770 | 6,610 | 6,660 | -150 | -2.2% | 127,540 |
| 2014/11/28 | 6,890 | 6,910 | 6,780 | 6,810 | -140 | -2% | 85,210 |
| 2014/11/27 | 6,860 | 6,980 | 6,860 | 6,950 | +150 | +2.2% | 83,470 |
| 2014/11/26 | 6,850 | 6,860 | 6,770 | 6,800 | -30 | -0.4% | 81,440 |
| 2014/11/25 | 6,800 | 6,840 | 6,760 | 6,830 | -50 | -0.7% | 84,530 |
| 2014/11/21 | 6,910 | 7,040 | 6,870 | 6,880 | -20 | -0.3% | 124,750 |
| 2014/11/20 | 6,840 | 6,930 | 6,830 | 6,900 | -30 | -0.4% | 52,730 |
| 2014/11/19 | 6,880 | 6,940 | 6,800 | 6,930 | -30 | -0.4% | 133,260 |
| 2014/11/18 | 7,060 | 7,060 | 6,930 | 6,960 | -300 | -4.1% | 112,640 |
| 2014/11/17 | 6,970 | 7,280 | 6,950 | 7,260 | +350 | +5.1% | 153,910 |
| 2014/11/14 | 6,980 | 7,060 | 6,880 | 6,910 | -120 | -1.7% | 127,670 |
| 2014/11/13 | 7,180 | 7,220 | 7,000 | 7,030 | -130 | -1.8% | 129,930 |
| 2014/11/12 | 7,030 | 7,170 | 6,960 | 7,160 | -20 | -0.3% | 161,360 |
| 2014/11/11 | 7,260 | 7,290 | 7,110 | 7,180 | -140 | -1.9% | 92,490 |
| 2014/11/10 | 7,390 | 7,400 | 7,310 | 7,320 | +50 | +0.7% | 79,400 |
| 2014/11/07 | 7,250 | 7,320 | 7,230 | 7,270 | -90 | -1.2% | 122,290 |
| 2014/11/06 | 7,160 | 7,410 | 7,120 | 7,360 | +160 | +2.2% | 125,810 |
| 2014/11/05 | 7,290 | 7,320 | 7,180 | 7,200 | -30 | -0.4% | 89,450 |
| 2014/11/04 | 6,890 | 7,240 | 6,880 | 7,230 | -410 | -5.4% | 301,780 |
| 2014/10/31 | 8,170 | 8,170 | 7,550 | 7,640 | -720 | -8.6% | 387,910 |
| 2014/10/30 | 8,400 | 8,430 | 8,300 | 8,360 | -110 | -1.3% | 97,760 |
| 2014/10/29 | 8,600 | 8,630 | 8,420 | 8,470 | -240 | -2.8% | 127,150 |
| 2014/10/28 | 8,730 | 8,820 | 8,680 | 8,710 | ±0 | ±0% | 57,540 |
| 2014/10/27 | 8,750 | 8,810 | 8,640 | 8,710 | -180 | -2% | 80,210 |
| 2014/10/24 | 8,740 | 8,930 | 8,730 | 8,890 | -100 | -1.1% | 102,810 |
| 2014/10/23 | 9,060 | 9,140 | 8,910 | 8,990 | +10 | +0.1% | 77,700 |
| 2014/10/22 | 9,010 | 9,170 | 8,940 | 8,980 | -440 | -4.7% | 123,380 |
| 2014/10/21 | 9,100 | 9,500 | 9,100 | 9,420 | +250 | +2.7% | 111,860 |
2451～
2500
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
