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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,270 | 3,275 | 3,255 | 3,270 | -5 | -0.2% | 1,070 |
| 2019/05/17 | 3,280 | 3,285 | 3,260 | 3,275 | -40 | -1.2% | 3,050 |
| 2019/05/16 | 3,300 | 3,335 | 3,300 | 3,315 | +20 | +0.6% | 4,990 |
| 2019/05/15 | 3,305 | 3,330 | 3,295 | 3,295 | -25 | -0.8% | 9,960 |
| 2019/05/14 | 3,375 | 3,375 | 3,320 | 3,320 | +15 | +0.5% | 9,060 |
| 2019/05/13 | 3,300 | 3,310 | 3,290 | 3,305 | +15 | +0.5% | 8,750 |
| 2019/05/10 | 3,295 | 3,305 | 3,255 | 3,290 | +5 | +0.2% | 92,330 |
| 2019/05/09 | 3,255 | 3,295 | 3,255 | 3,285 | +45 | +1.4% | 23,670 |
| 2019/05/08 | 3,225 | 3,250 | 3,225 | 3,240 | +45 | +1.4% | 15,200 |
| 2019/05/07 | 3,155 | 3,195 | 3,155 | 3,195 | +40 | +1.3% | 15,090 |
| 2019/04/26 | 3,170 | 3,180 | 3,145 | 3,155 | +5 | +0.2% | 12,240 |
| 2019/04/25 | 3,160 | 3,165 | 3,140 | 3,150 | -15 | -0.5% | 5,730 |
| 2019/04/24 | 3,130 | 3,170 | 3,130 | 3,165 | +25 | +0.8% | 6,880 |
| 2019/04/23 | 3,145 | 3,155 | 3,140 | 3,140 | -15 | -0.5% | 18,730 |
| 2019/04/22 | 3,160 | 3,170 | 3,145 | 3,155 | -5 | -0.2% | 3,110 |
| 2019/04/19 | 3,140 | 3,160 | 3,135 | 3,160 | -5 | -0.2% | 7,580 |
| 2019/04/18 | 3,130 | 3,165 | 3,125 | 3,165 | +35 | +1.1% | 12,430 |
| 2019/04/17 | 3,130 | 3,135 | 3,120 | 3,130 | -10 | -0.3% | 14,000 |
| 2019/04/16 | 3,145 | 3,145 | 3,125 | 3,140 | +5 | +0.2% | 2,860 |
| 2019/04/15 | 3,140 | 3,140 | 3,120 | 3,135 | -45 | -1.4% | 4,660 |
| 2019/04/12 | 3,165 | 3,185 | 3,165 | 3,180 | ±0 | ±0% | 7,360 |
| 2019/04/11 | 3,180 | 3,190 | 3,175 | 3,180 | +10 | +0.3% | 36,440 |
| 2019/04/10 | 3,185 | 3,190 | 3,170 | 3,170 | +15 | +0.5% | 23,400 |
| 2019/04/09 | 3,160 | 3,170 | 3,155 | 3,155 | +5 | +0.2% | 1,660 |
| 2019/04/08 | 3,135 | 3,155 | 3,135 | 3,150 | +10 | +0.3% | 1,390 |
| 2019/04/05 | 3,150 | 3,150 | 3,135 | 3,140 | -15 | -0.5% | 1,550 |
| 2019/04/04 | 3,145 | 3,155 | 3,140 | 3,155 | +5 | +0.2% | 5,020 |
| 2019/04/03 | 3,165 | 3,175 | 3,150 | 3,150 | -20 | -0.6% | 10,210 |
| 2019/04/02 | 3,130 | 3,170 | 3,125 | 3,170 | +5 | +0.2% | 25,170 |
| 2019/04/01 | 3,155 | 3,165 | 3,140 | 3,165 | -45 | -1.4% | 11,380 |
| 2019/03/29 | 3,200 | 3,210 | 3,195 | 3,210 | -20 | -0.6% | 54,030 |
| 2019/03/28 | 3,205 | 3,235 | 3,205 | 3,230 | +55 | +1.7% | 7,840 |
| 2019/03/27 | 3,180 | 3,190 | 3,170 | 3,175 | -15 | -0.5% | 5,680 |
| 2019/03/26 | 3,245 | 3,245 | 3,190 | 3,190 | -90 | -2.7% | 13,390 |
| 2019/03/25 | 3,260 | 3,295 | 3,260 | 3,280 | +80 | +2.5% | 69,420 |
| 2019/03/22 | 3,200 | 3,210 | 3,195 | 3,200 | -10 | -0.3% | 60,250 |
| 2019/03/20 | 3,215 | 3,215 | 3,205 | 3,210 | -5 | -0.2% | 3,630 |
| 2019/03/19 | 3,210 | 3,230 | 3,210 | 3,215 | +5 | +0.2% | 15,180 |
| 2019/03/18 | 3,215 | 3,220 | 3,205 | 3,210 | -20 | -0.6% | 5,900 |
| 2019/03/15 | 3,250 | 3,250 | 3,220 | 3,230 | -25 | -0.8% | 4,850 |
| 2019/03/14 | 3,230 | 3,255 | 3,225 | 3,255 | ±0 | ±0% | 2,090 |
| 2019/03/13 | 3,230 | 3,265 | 3,225 | 3,255 | +35 | +1.1% | 7,430 |
| 2019/03/12 | 3,245 | 3,245 | 3,210 | 3,220 | -60 | -1.8% | 7,760 |
| 2019/03/11 | 3,295 | 3,300 | 3,275 | 3,280 | -20 | -0.6% | 6,160 |
| 2019/03/08 | 3,265 | 3,300 | 3,265 | 3,300 | +65 | +2% | 14,470 |
| 2019/03/07 | 3,235 | 3,245 | 3,235 | 3,235 | +30 | +0.9% | 5,520 |
| 2019/03/06 | 3,200 | 3,210 | 3,200 | 3,205 | ±0 | ±0% | 2,130 |
| 2019/03/05 | 3,210 | 3,215 | 3,200 | 3,205 | +15 | +0.5% | 1,600 |
| 2019/03/04 | 3,185 | 3,195 | 3,175 | 3,190 | -15 | -0.5% | 1,570 |
| 2019/03/01 | 3,220 | 3,220 | 3,200 | 3,205 | -25 | -0.8% | 6,610 |
1351～
1400
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
