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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 2,934 | 2,958 | 2,918 | 2,958 | -6 | -0.2% | 16,670 |
| 2018/09/27 | 2,939 | 2,964 | 2,925 | 2,964 | +37 | +1.3% | 9,570 |
| 2018/09/26 | 2,944 | 2,951 | 2,926 | 2,927 | -31 | -1% | 15,280 |
| 2018/09/25 | 2,979 | 2,979 | 2,953 | 2,958 | -28 | -0.9% | 10,620 |
| 2018/09/21 | 2,989 | 2,998 | 2,976 | 2,986 | -24 | -0.8% | 20,870 |
| 2018/09/20 | 3,005 | 3,020 | 3,005 | 3,010 | -10 | -0.3% | 3,840 |
| 2018/09/19 | 3,020 | 3,025 | 3,005 | 3,020 | -40 | -1.3% | 7,840 |
| 2018/09/18 | 3,130 | 3,130 | 3,050 | 3,060 | -65 | -2.1% | 33,730 |
| 2018/09/14 | 3,140 | 3,140 | 3,105 | 3,125 | -35 | -1.1% | 11,730 |
| 2018/09/13 | 3,175 | 3,175 | 3,145 | 3,160 | -35 | -1.1% | 4,890 |
| 2018/09/12 | 3,175 | 3,205 | 3,175 | 3,195 | +10 | +0.3% | 2,560 |
| 2018/09/11 | 3,190 | 3,195 | 3,185 | 3,185 | -10 | -0.3% | 230 |
| 2018/09/10 | 3,210 | 3,210 | 3,190 | 3,195 | -10 | -0.3% | 4,210 |
| 2018/09/07 | 3,205 | 3,225 | 3,200 | 3,205 | +15 | +0.5% | 3,840 |
| 2018/09/06 | 3,185 | 3,195 | 3,180 | 3,190 | +35 | +1.1% | 2,130 |
| 2018/09/05 | 3,155 | 3,170 | 3,155 | 3,155 | +15 | +0.5% | 3,410 |
| 2018/09/04 | 3,130 | 3,155 | 3,130 | 3,140 | +5 | +0.2% | 440 |
| 2018/09/03 | 3,120 | 3,145 | 3,120 | 3,135 | +20 | +0.6% | 490 |
| 2018/08/31 | 3,125 | 3,125 | 3,110 | 3,115 | +15 | +0.5% | 1,090 |
| 2018/08/30 | 3,080 | 3,105 | 3,080 | 3,100 | -5 | -0.2% | 460 |
| 2018/08/29 | 3,115 | 3,115 | 3,095 | 3,105 | -10 | -0.3% | 3,380 |
| 2018/08/28 | 3,095 | 3,115 | 3,095 | 3,115 | -10 | -0.3% | 4,700 |
| 2018/08/27 | 3,150 | 3,150 | 3,125 | 3,125 | -40 | -1.3% | 790 |
| 2018/08/24 | 3,165 | 3,175 | 3,160 | 3,165 | -20 | -0.6% | 360 |
| 2018/08/23 | 3,180 | 3,185 | 3,180 | 3,185 | ±0 | ±0% | 3,130 |
| 2018/08/22 | 3,205 | 3,210 | 3,180 | 3,185 | -20 | -0.6% | 2,090 |
| 2018/08/21 | 3,210 | 3,210 | 3,205 | 3,205 | +15 | +0.5% | 510 |
| 2018/08/20 | 3,190 | 3,200 | 3,190 | 3,190 | +10 | +0.3% | 3,870 |
| 2018/08/17 | 3,195 | 3,195 | 3,180 | 3,180 | -30 | -0.9% | 710 |
| 2018/08/16 | 3,220 | 3,235 | 3,200 | 3,210 | +30 | +0.9% | 4,970 |
| 2018/08/15 | 3,150 | 3,195 | 3,150 | 3,180 | +25 | +0.8% | 600 |
| 2018/08/14 | 3,200 | 3,200 | 3,155 | 3,155 | -55 | -1.7% | 3,630 |
| 2018/08/13 | 3,170 | 3,215 | 3,170 | 3,210 | +60 | +1.9% | 4,110 |
| 2018/08/10 | 3,125 | 3,150 | 3,125 | 3,150 | +40 | +1.3% | 4,050 |
| 2018/08/09 | 3,115 | 3,115 | 3,105 | 3,110 | +5 | +0.2% | 2,510 |
| 2018/08/08 | 3,090 | 3,105 | 3,085 | 3,105 | +10 | +0.3% | 2,610 |
| 2018/08/07 | 3,125 | 3,125 | 3,095 | 3,095 | -25 | -0.8% | 690 |
| 2018/08/06 | 3,110 | 3,120 | 3,110 | 3,120 | +10 | +0.3% | 1,210 |
| 2018/08/03 | 3,085 | 3,110 | 3,085 | 3,110 | +20 | +0.6% | 4,940 |
| 2018/08/02 | 3,065 | 3,095 | 3,060 | 3,090 | +30 | +1% | 6,740 |
| 2018/08/01 | 3,070 | 3,070 | 3,060 | 3,060 | -30 | -1% | 2,460 |
| 2018/07/31 | 3,085 | 3,100 | 3,060 | 3,090 | +25 | +0.8% | 2,650 |
| 2018/07/30 | 3,055 | 3,070 | 3,055 | 3,065 | +15 | +0.5% | 690 |
| 2018/07/27 | 3,060 | 3,060 | 3,050 | 3,050 | -20 | -0.7% | 1,960 |
| 2018/07/26 | 3,065 | 3,075 | 3,055 | 3,070 | -20 | -0.6% | 1,570 |
| 2018/07/25 | 3,095 | 3,095 | 3,090 | 3,090 | -15 | -0.5% | 550 |
| 2018/07/24 | 3,095 | 3,105 | 3,090 | 3,105 | -10 | -0.3% | 4,360 |
| 2018/07/23 | 3,115 | 3,120 | 3,095 | 3,115 | +5 | +0.2% | 590 |
| 2018/07/20 | 3,100 | 3,125 | 3,100 | 3,110 | +10 | +0.3% | 2,090 |
| 2018/07/19 | 3,090 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 1,410 |
1501～
1550
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
