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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 9,370 | 9,430 | 9,120 | 9,170 | -770 | -7.7% | 168,080 |
| 2014/10/17 | 9,610 | 9,970 | 9,570 | 9,940 | +280 | +2.9% | 142,720 |
| 2014/10/16 | 9,650 | 9,720 | 9,550 | 9,660 | +410 | +4.4% | 133,010 |
| 2014/10/15 | 9,290 | 9,420 | 9,210 | 9,250 | -110 | -1.2% | 115,580 |
| 2014/10/14 | 9,300 | 9,420 | 9,230 | 9,360 | +410 | +4.6% | 203,550 |
| 2014/10/10 | 8,990 | 9,050 | 8,930 | 8,950 | +240 | +2.8% | 161,370 |
| 2014/10/09 | 8,440 | 8,750 | 8,430 | 8,710 | +210 | +2.5% | 118,960 |
| 2014/10/08 | 8,550 | 8,620 | 8,490 | 8,500 | +190 | +2.3% | 108,140 |
| 2014/10/07 | 8,280 | 8,360 | 8,170 | 8,310 | +70 | +0.8% | 75,930 |
| 2014/10/06 | 8,240 | 8,300 | 8,150 | 8,240 | -190 | -2.3% | 89,620 |
| 2014/10/03 | 8,500 | 8,550 | 8,390 | 8,430 | -50 | -0.6% | 150,780 |
| 2014/10/02 | 8,170 | 8,490 | 8,170 | 8,480 | +460 | +5.7% | 302,040 |
| 2014/10/01 | 7,920 | 8,020 | 7,860 | 8,020 | +100 | +1.3% | 43,420 |
| 2014/09/30 | 7,830 | 8,040 | 7,830 | 7,920 | +140 | +1.8% | 83,660 |
| 2014/09/29 | 7,740 | 7,830 | 7,740 | 7,780 | -60 | -0.8% | 51,190 |
| 2014/09/26 | 7,970 | 7,970 | 7,840 | 7,840 | -50 | -0.6% | 78,060 |
| 2014/09/25 | 7,920 | 7,920 | 7,810 | 7,890 | -120 | -1.5% | 81,790 |
| 2014/09/24 | 8,080 | 8,080 | 7,990 | 8,010 | +50 | +0.6% | 64,900 |
| 2014/09/22 | 7,980 | 8,030 | 7,930 | 7,960 | +10 | +0.1% | 59,430 |
| 2014/09/19 | 8,050 | 8,090 | 7,910 | 7,950 | -170 | -2.1% | 113,940 |
| 2014/09/18 | 8,200 | 8,210 | 8,100 | 8,120 | -200 | -2.4% | 90,880 |
| 2014/09/17 | 8,210 | 8,320 | 8,190 | 8,320 | +80 | +1% | 26,300 |
| 2014/09/16 | 8,210 | 8,270 | 8,210 | 8,240 | +50 | +0.6% | 56,360 |
| 2014/09/12 | 8,200 | 8,250 | 8,160 | 8,190 | -40 | -0.5% | 51,080 |
| 2014/09/11 | 8,240 | 8,260 | 8,200 | 8,230 | -70 | -0.8% | 59,640 |
| 2014/09/10 | 8,450 | 8,460 | 8,290 | 8,300 | -80 | -1% | 59,190 |
| 2014/09/09 | 8,340 | 8,380 | 8,300 | 8,380 | -20 | -0.2% | 29,100 |
| 2014/09/08 | 8,420 | 8,470 | 8,390 | 8,400 | -70 | -0.8% | 28,850 |
| 2014/09/05 | 8,360 | 8,500 | 8,320 | 8,470 | +20 | +0.2% | 62,080 |
| 2014/09/04 | 8,370 | 8,450 | 8,350 | 8,450 | +110 | +1.3% | 50,480 |
| 2014/09/03 | 8,340 | 8,390 | 8,290 | 8,340 | -80 | -1% | 84,810 |
| 2014/09/02 | 8,580 | 8,590 | 8,350 | 8,420 | -180 | -2.1% | 140,350 |
| 2014/09/01 | 8,630 | 8,660 | 8,600 | 8,600 | -90 | -1% | 31,300 |
| 2014/08/29 | 8,710 | 8,720 | 8,620 | 8,690 | +50 | +0.6% | 62,320 |
| 2014/08/28 | 8,640 | 8,700 | 8,630 | 8,640 | +90 | +1.1% | 43,970 |
| 2014/08/27 | 8,590 | 8,640 | 8,490 | 8,550 | -50 | -0.6% | 53,090 |
| 2014/08/26 | 8,500 | 8,600 | 8,490 | 8,600 | +100 | +1.2% | 39,810 |
| 2014/08/25 | 8,500 | 8,560 | 8,490 | 8,500 | -70 | -0.8% | 41,220 |
| 2014/08/22 | 8,490 | 8,600 | 8,450 | 8,570 | +50 | +0.6% | 92,530 |
| 2014/08/21 | 8,610 | 8,710 | 8,490 | 8,520 | -150 | -1.7% | 118,690 |
| 2014/08/20 | 8,620 | 8,680 | 8,600 | 8,670 | +10 | +0.1% | 66,380 |
| 2014/08/19 | 8,660 | 8,700 | 8,630 | 8,660 | -110 | -1.3% | 44,910 |
| 2014/08/18 | 8,770 | 8,820 | 8,760 | 8,770 | -40 | -0.5% | 31,080 |
| 2014/08/15 | 8,800 | 8,840 | 8,770 | 8,810 | +10 | +0.1% | 37,180 |
| 2014/08/14 | 8,830 | 8,850 | 8,770 | 8,800 | -100 | -1.1% | 62,410 |
| 2014/08/13 | 9,030 | 9,040 | 8,880 | 8,900 | -80 | -0.9% | 49,690 |
| 2014/08/12 | 9,000 | 9,000 | 8,900 | 8,980 | -70 | -0.8% | 88,770 |
| 2014/08/11 | 9,180 | 9,220 | 9,010 | 9,050 | -350 | -3.7% | 134,260 |
| 2014/08/08 | 9,150 | 9,480 | 9,130 | 9,400 | +420 | +4.7% | 313,880 |
| 2014/08/07 | 9,090 | 9,220 | 8,980 | 8,980 | -100 | -1.1% | 157,350 |
2501～
2550
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
