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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,320 | 3,360 | 3,315 | 3,350 | +30 | +0.9% | 6,930 |
| 2018/12/10 | 3,315 | 3,330 | 3,315 | 3,320 | +60 | +1.8% | 3,630 |
| 2018/12/07 | 3,260 | 3,285 | 3,250 | 3,260 | -25 | -0.8% | 6,580 |
| 2018/12/06 | 3,245 | 3,300 | 3,245 | 3,285 | +60 | +1.9% | 12,000 |
| 2018/12/05 | 3,260 | 3,260 | 3,215 | 3,225 | +25 | +0.8% | 7,470 |
| 2018/12/04 | 3,135 | 3,200 | 3,135 | 3,200 | +65 | +2.1% | 4,260 |
| 2018/12/03 | 3,130 | 3,145 | 3,120 | 3,135 | -35 | -1.1% | 2,150 |
| 2018/11/30 | 3,185 | 3,185 | 3,170 | 3,170 | -20 | -0.6% | 2,420 |
| 2018/11/29 | 3,165 | 3,190 | 3,165 | 3,190 | -10 | -0.3% | 1,920 |
| 2018/11/28 | 3,200 | 3,210 | 3,200 | 3,200 | -20 | -0.6% | 4,150 |
| 2018/11/27 | 3,215 | 3,235 | 3,215 | 3,220 | -20 | -0.6% | 2,410 |
| 2018/11/26 | 3,250 | 3,250 | 3,235 | 3,240 | -10 | -0.3% | 1,600 |
| 2018/11/22 | 3,260 | 3,280 | 3,245 | 3,250 | -25 | -0.8% | 1,220 |
| 2018/11/21 | 3,310 | 3,310 | 3,275 | 3,275 | +15 | +0.5% | 3,100 |
| 2018/11/20 | 3,265 | 3,270 | 3,255 | 3,260 | +30 | +0.9% | 4,380 |
| 2018/11/19 | 3,255 | 3,255 | 3,230 | 3,230 | -10 | -0.3% | 5,270 |
| 2018/11/16 | 3,230 | 3,255 | 3,220 | 3,240 | +10 | +0.3% | 10,330 |
| 2018/11/15 | 3,245 | 3,255 | 3,230 | 3,230 | +5 | +0.2% | 5,850 |
| 2018/11/14 | 3,230 | 3,235 | 3,215 | 3,225 | -10 | -0.3% | 3,050 |
| 2018/11/13 | 3,235 | 3,265 | 3,230 | 3,235 | +70 | +2.2% | 9,380 |
| 2018/11/12 | 3,190 | 3,190 | 3,165 | 3,165 | -5 | -0.2% | 1,820 |
| 2018/11/09 | 3,145 | 3,170 | 3,145 | 3,170 | +20 | +0.6% | 2,570 |
| 2018/11/08 | 3,145 | 3,155 | 3,140 | 3,150 | -60 | -1.9% | 9,840 |
| 2018/11/07 | 3,195 | 3,220 | 3,160 | 3,210 | +15 | +0.5% | 16,900 |
| 2018/11/06 | 3,215 | 3,220 | 3,190 | 3,195 | -35 | -1.1% | 400 |
| 2018/11/05 | 3,230 | 3,230 | 3,220 | 3,230 | +35 | +1.1% | 5,960 |
| 2018/11/02 | 3,230 | 3,260 | 3,190 | 3,195 | -55 | -1.7% | 12,630 |
| 2018/11/01 | 3,235 | 3,260 | 3,235 | 3,250 | +30 | +0.9% | 9,410 |
| 2018/10/31 | 3,260 | 3,270 | 3,220 | 3,220 | -80 | -2.4% | 8,990 |
| 2018/10/30 | 3,355 | 3,355 | 3,280 | 3,300 | -40 | -1.2% | 22,790 |
| 2018/10/29 | 3,305 | 3,345 | 3,295 | 3,340 | +15 | +0.5% | 11,500 |
| 2018/10/26 | 3,285 | 3,355 | 3,285 | 3,325 | +5 | +0.2% | 16,850 |
| 2018/10/25 | 3,290 | 3,325 | 3,290 | 3,320 | +100 | +3.1% | 16,010 |
| 2018/10/24 | 3,195 | 3,245 | 3,195 | 3,220 | ±0 | ±0% | 10,000 |
| 2018/10/23 | 3,170 | 3,220 | 3,170 | 3,220 | +85 | +2.7% | 5,100 |
| 2018/10/22 | 3,165 | 3,175 | 3,135 | 3,135 | -5 | -0.2% | 3,430 |
| 2018/10/19 | 3,160 | 3,170 | 3,140 | 3,140 | +15 | +0.5% | 4,900 |
| 2018/10/18 | 3,100 | 3,125 | 3,100 | 3,125 | +20 | +0.6% | 2,550 |
| 2018/10/17 | 3,105 | 3,120 | 3,100 | 3,105 | -50 | -1.6% | 5,090 |
| 2018/10/16 | 3,175 | 3,180 | 3,155 | 3,155 | -20 | -0.6% | 3,360 |
| 2018/10/15 | 3,150 | 3,185 | 3,150 | 3,175 | +50 | +1.6% | 5,280 |
| 2018/10/12 | 3,170 | 3,170 | 3,125 | 3,125 | -10 | -0.3% | 6,480 |
| 2018/10/11 | 3,130 | 3,140 | 3,105 | 3,135 | +115 | +3.8% | 15,730 |
| 2018/10/10 | 3,015 | 3,040 | 3,015 | 3,020 | -5 | -0.2% | 1,460 |
| 2018/10/09 | 3,005 | 3,035 | 2,995 | 3,025 | +47 | +1.6% | 3,680 |
| 2018/10/05 | 2,980 | 2,980 | 2,963 | 2,978 | +18 | +0.6% | 7,490 |
| 2018/10/04 | 2,934 | 2,966 | 2,932 | 2,960 | +4 | +0.1% | 5,410 |
| 2018/10/03 | 2,932 | 2,960 | 2,925 | 2,956 | +32 | +1.1% | 5,180 |
| 2018/10/02 | 2,915 | 2,927 | 2,901 | 2,924 | -10 | -0.3% | 16,000 |
| 2018/10/01 | 2,941 | 2,943 | 2,926 | 2,934 | -24 | -0.8% | 11,140 |
1451～
1500
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
