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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,200 | 3,230 | 3,200 | 3,230 | +35 | +1.1% | 1,330 |
| 2019/02/27 | 3,205 | 3,205 | 3,195 | 3,195 | -10 | -0.3% | 1,840 |
| 2019/02/26 | 3,195 | 3,215 | 3,195 | 3,205 | ±0 | ±0% | 3,670 |
| 2019/02/25 | 3,210 | 3,210 | 3,195 | 3,205 | -25 | -0.8% | 2,350 |
| 2019/02/22 | 3,230 | 3,235 | 3,220 | 3,230 | +15 | +0.5% | 780 |
| 2019/02/21 | 3,215 | 3,230 | 3,205 | 3,215 | -5 | -0.2% | 2,850 |
| 2019/02/20 | 3,230 | 3,230 | 3,210 | 3,220 | -10 | -0.3% | 1,750 |
| 2019/02/19 | 3,250 | 3,250 | 3,230 | 3,230 | -10 | -0.3% | 1,050 |
| 2019/02/18 | 3,235 | 3,255 | 3,235 | 3,240 | -55 | -1.7% | 2,920 |
| 2019/02/15 | 3,290 | 3,310 | 3,290 | 3,295 | +30 | +0.9% | 760 |
| 2019/02/14 | 3,270 | 3,275 | 3,255 | 3,265 | -5 | -0.2% | 3,580 |
| 2019/02/13 | 3,285 | 3,285 | 3,265 | 3,270 | -40 | -1.2% | 3,070 |
| 2019/02/12 | 3,350 | 3,360 | 3,300 | 3,310 | -70 | -2.1% | 3,910 |
| 2019/02/08 | 3,360 | 3,385 | 3,345 | 3,380 | +65 | +2% | 11,800 |
| 2019/02/07 | 3,300 | 3,325 | 3,300 | 3,315 | +25 | +0.8% | 4,340 |
| 2019/02/06 | 3,270 | 3,290 | 3,270 | 3,290 | ±0 | ±0% | 15,900 |
| 2019/02/05 | 3,280 | 3,290 | 3,270 | 3,290 | ±0 | ±0% | 31,410 |
| 2019/02/04 | 3,320 | 3,320 | 3,285 | 3,290 | -35 | -1.1% | 31,010 |
| 2019/02/01 | 3,320 | 3,330 | 3,305 | 3,325 | ±0 | ±0% | 5,060 |
| 2019/01/31 | 3,310 | 3,330 | 3,305 | 3,325 | -35 | -1% | 33,150 |
| 2019/01/30 | 3,335 | 3,360 | 3,335 | 3,360 | +15 | +0.4% | 9,650 |
| 2019/01/29 | 3,360 | 3,375 | 3,340 | 3,345 | ±0 | ±0% | 2,200 |
| 2019/01/28 | 3,335 | 3,345 | 3,330 | 3,345 | +20 | +0.6% | 2,780 |
| 2019/01/25 | 3,345 | 3,345 | 3,320 | 3,325 | -25 | -0.7% | 5,270 |
| 2019/01/24 | 3,385 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 4,360 |
| 2019/01/23 | 3,370 | 3,375 | 3,350 | 3,370 | +20 | +0.6% | 4,740 |
| 2019/01/22 | 3,320 | 3,350 | 3,320 | 3,350 | +30 | +0.9% | 350 |
| 2019/01/21 | 3,305 | 3,330 | 3,305 | 3,320 | -25 | -0.7% | 4,500 |
| 2019/01/18 | 3,370 | 3,370 | 3,335 | 3,345 | -35 | -1% | 2,310 |
| 2019/01/17 | 3,365 | 3,385 | 3,365 | 3,380 | -5 | -0.1% | 1,230 |
| 2019/01/16 | 3,375 | 3,410 | 3,375 | 3,385 | +10 | +0.3% | 1,090 |
| 2019/01/15 | 3,425 | 3,435 | 3,375 | 3,375 | -35 | -1% | 6,010 |
| 2019/01/11 | 3,405 | 3,415 | 3,395 | 3,410 | -15 | -0.4% | 2,120 |
| 2019/01/10 | 3,430 | 3,440 | 3,420 | 3,425 | +25 | +0.7% | 31,100 |
| 2019/01/09 | 3,400 | 3,405 | 3,390 | 3,400 | -30 | -0.9% | 4,720 |
| 2019/01/08 | 3,430 | 3,440 | 3,405 | 3,430 | -20 | -0.6% | 63,640 |
| 2019/01/07 | 3,440 | 3,455 | 3,425 | 3,450 | -105 | -3% | 7,610 |
| 2019/01/04 | 3,565 | 3,605 | 3,550 | 3,555 | +60 | +1.7% | 15,570 |
| 2018/12/28 | 3,505 | 3,520 | 3,485 | 3,495 | +15 | +0.4% | 7,660 |
| 2018/12/27 | 3,520 | 3,535 | 3,465 | 3,480 | -180 | -4.9% | 20,600 |
| 2018/12/26 | 3,680 | 3,720 | 3,625 | 3,660 | -45 | -1.2% | 38,260 |
| 2018/12/25 | 3,680 | 3,715 | 3,670 | 3,705 | +170 | +4.8% | 32,500 |
| 2018/12/21 | 3,485 | 3,560 | 3,485 | 3,535 | +65 | +1.9% | 219,050 |
| 2018/12/20 | 3,415 | 3,485 | 3,400 | 3,470 | +80 | +2.4% | 284,360 |
| 2018/12/19 | 3,375 | 3,405 | 3,375 | 3,390 | +20 | +0.6% | 8,000 |
| 2018/12/18 | 3,345 | 3,370 | 3,340 | 3,370 | +65 | +2% | 4,630 |
| 2018/12/17 | 3,310 | 3,310 | 3,295 | 3,305 | -5 | -0.2% | 4,620 |
| 2018/12/14 | 3,290 | 3,315 | 3,290 | 3,310 | +40 | +1.2% | 3,470 |
| 2018/12/13 | 3,260 | 3,280 | 3,250 | 3,270 | -15 | -0.5% | 1,320 |
| 2018/12/12 | 3,315 | 3,320 | 3,280 | 3,285 | -65 | -1.9% | 7,650 |
1401～
1450
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
