ＴＯＰＩＸベア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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 2,952 | 2,965 | 2,939 | 2,965 | +31 | +1.1% | 120,200 |
| 2020/05/28 | 2,962 | 2,976 | 2,932 | 2,934 | -54 | -1.8% | 25,510 |
| 2020/05/27 | 3,015 | 3,025 | 2,987 | 2,988 | -32 | -1.1% | 37,320 |
| 2020/05/26 | 3,065 | 3,065 | 3,015 | 3,020 | -65 | -2.1% | 34,710 |
| 2020/05/25 | 3,100 | 3,105 | 3,085 | 3,085 | -60 | -1.9% | 20,660 |
| 2020/05/22 | 3,110 | 3,145 | 3,105 | 3,145 | +35 | +1.1% | 7,780 |
| 2020/05/21 | 3,095 | 3,115 | 3,090 | 3,110 | +5 | +0.2% | 3,180 |
| 2020/05/20 | 3,125 | 3,125 | 3,100 | 3,105 | -15 | -0.5% | 7,440 |
| 2020/05/19 | 3,110 | 3,135 | 3,110 | 3,120 | -60 | -1.9% | 9,900 |
| 2020/05/18 | 3,190 | 3,200 | 3,170 | 3,180 | -10 | -0.3% | 1,650 |
| 2020/05/15 | 3,180 | 3,220 | 3,180 | 3,190 | -20 | -0.6% | 8,030 |
| 2020/05/14 | 3,165 | 3,210 | 3,165 | 3,210 | +60 | +1.9% | 7,310 |
| 2020/05/13 | 3,190 | 3,190 | 3,150 | 3,150 | ±0 | ±0% | 24,370 |
| 2020/05/12 | 3,135 | 3,150 | 3,135 | 3,150 | +10 | +0.3% | 9,320 |
| 2020/05/11 | 3,160 | 3,170 | 3,130 | 3,140 | -55 | -1.7% | 12,240 |
| 2020/05/08 | 3,225 | 3,225 | 3,190 | 3,195 | -65 | -2% | 6,870 |
| 2020/05/07 | 3,290 | 3,290 | 3,260 | 3,260 | +15 | +0.5% | 8,110 |
| 2020/05/01 | 3,210 | 3,265 | 3,205 | 3,245 | +55 | +1.7% | 12,460 |
| 2020/04/30 | 3,140 | 3,190 | 3,140 | 3,190 | -20 | -0.6% | 85,160 |
| 2020/04/28 | 3,225 | 3,240 | 3,210 | 3,210 | -10 | -0.3% | 10,140 |
| 2020/04/27 | 3,255 | 3,265 | 3,215 | 3,220 | -70 | -2.1% | 17,240 |
| 2020/04/24 | 3,290 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 9,230 |
| 2020/04/23 | 3,305 | 3,305 | 3,275 | 3,280 | -45 | -1.4% | 8,570 |
| 2020/04/22 | 3,325 | 3,350 | 3,305 | 3,325 | +35 | +1.1% | 12,740 |
| 2020/04/21 | 3,290 | 3,310 | 3,270 | 3,290 | +35 | +1.1% | 15,240 |
| 2020/04/20 | 3,270 | 3,270 | 3,240 | 3,255 | +25 | +0.8% | 4,950 |
| 2020/04/17 | 3,225 | 3,255 | 3,205 | 3,230 | -50 | -1.5% | 11,900 |
| 2020/04/16 | 3,295 | 3,310 | 3,280 | 3,280 | +35 | +1.1% | 9,500 |
| 2020/04/15 | 3,260 | 3,275 | 3,240 | 3,245 | -10 | -0.3% | 10,970 |
| 2020/04/14 | 3,320 | 3,320 | 3,250 | 3,255 | -65 | -2% | 12,860 |
| 2020/04/13 | 3,300 | 3,325 | 3,275 | 3,320 | +50 | +1.5% | 8,950 |
| 2020/04/10 | 3,280 | 3,335 | 3,260 | 3,270 | -20 | -0.6% | 16,110 |
| 2020/04/09 | 3,280 | 3,340 | 3,280 | 3,290 | +20 | +0.6% | 8,780 |
| 2020/04/08 | 3,330 | 3,350 | 3,265 | 3,270 | -50 | -1.5% | 14,150 |
| 2020/04/07 | 3,320 | 3,400 | 3,310 | 3,320 | -65 | -1.9% | 16,520 |
| 2020/04/06 | 3,530 | 3,540 | 3,375 | 3,385 | -140 | -4% | 84,640 |
| 2020/04/03 | 3,525 | 3,565 | 3,465 | 3,525 | +5 | +0.1% | 26,500 |
| 2020/04/02 | 3,510 | 3,530 | 3,480 | 3,520 | +45 | +1.3% | 22,510 |
| 2020/04/01 | 3,395 | 3,500 | 3,360 | 3,475 | +120 | +3.6% | 52,930 |
| 2020/03/31 | 3,290 | 3,365 | 3,265 | 3,355 | +85 | +2.6% | 18,100 |
| 2020/03/30 | 3,340 | 3,370 | 3,270 | 3,270 | ±0 | ±0% | 34,450 |
| 2020/03/27 | 3,290 | 3,365 | 3,270 | 3,270 | -125 | -3.7% | 10,980 |
| 2020/03/26 | 3,410 | 3,450 | 3,380 | 3,395 | +45 | +1.3% | 12,800 |
| 2020/03/25 | 3,455 | 3,465 | 3,345 | 3,350 | -245 | -6.8% | 25,520 |
| 2020/03/24 | 3,645 | 3,670 | 3,590 | 3,595 | -120 | -3.2% | 26,990 |
| 2020/03/23 | 3,765 | 3,810 | 3,705 | 3,715 | -25 | -0.7% | 121,110 |
| 2020/03/19 | 3,695 | 3,780 | 3,665 | 3,740 | -25 | -0.7% | 33,560 |
| 2020/03/18 | 3,765 | 3,800 | 3,655 | 3,765 | -60 | -1.6% | 45,190 |
| 2020/03/17 | 3,990 | 4,040 | 3,765 | 3,825 | -95 | -2.4% | 111,310 |
| 2020/03/16 | 3,810 | 3,930 | 3,750 | 3,920 | +90 | +2.3% | 285,530 |
1101～
1150
件表示中 / 3092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
