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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,080 | 3,100 | 3,080 | 3,100 | -5 | -0.2% | 2,490 |
| 2018/07/17 | 3,130 | 3,130 | 3,090 | 3,105 | -25 | -0.8% | 1,610 |
| 2018/07/13 | 3,155 | 3,155 | 3,130 | 3,130 | -45 | -1.4% | 3,360 |
| 2018/07/12 | 3,180 | 3,180 | 3,165 | 3,175 | -5 | -0.2% | 2,690 |
| 2018/07/11 | 3,180 | 3,215 | 3,180 | 3,180 | +20 | +0.6% | 3,540 |
| 2018/07/10 | 3,150 | 3,160 | 3,130 | 3,160 | -15 | -0.5% | 1,320 |
| 2018/07/09 | 3,195 | 3,195 | 3,170 | 3,175 | -40 | -1.2% | 4,020 |
| 2018/07/06 | 3,215 | 3,220 | 3,195 | 3,215 | -15 | -0.5% | 1,600 |
| 2018/07/05 | 3,210 | 3,250 | 3,210 | 3,230 | +20 | +0.6% | 2,580 |
| 2018/07/04 | 3,225 | 3,225 | 3,200 | 3,210 | -5 | -0.2% | 2,200 |
| 2018/07/03 | 3,190 | 3,230 | 3,190 | 3,215 | +5 | +0.2% | 2,650 |
| 2018/07/02 | 3,155 | 3,210 | 3,150 | 3,210 | +70 | +2.2% | 1,850 |
| 2018/06/29 | 3,140 | 3,165 | 3,140 | 3,140 | -10 | -0.3% | 1,390 |
| 2018/06/28 | 3,155 | 3,160 | 3,145 | 3,150 | +15 | +0.5% | 2,720 |
| 2018/06/27 | 3,140 | 3,150 | 3,135 | 3,135 | ±0 | ±0% | 350 |
| 2018/06/26 | 3,170 | 3,175 | 3,135 | 3,135 | -15 | -0.5% | 2,840 |
| 2018/06/25 | 3,115 | 3,150 | 3,115 | 3,150 | +35 | +1.1% | 770 |
| 2018/06/22 | 3,135 | 3,135 | 3,115 | 3,115 | +15 | +0.5% | 680 |
| 2018/06/21 | 3,100 | 3,110 | 3,095 | 3,100 | +5 | +0.2% | 700 |
| 2018/06/20 | 3,115 | 3,140 | 3,095 | 3,095 | -20 | -0.6% | 710 |
| 2018/06/19 | 3,085 | 3,115 | 3,080 | 3,115 | +40 | +1.3% | 2,070 |
| 2018/06/18 | 3,050 | 3,080 | 3,050 | 3,075 | +30 | +1% | 840 |
| 2018/06/15 | 3,040 | 3,045 | 3,040 | 3,045 | ±0 | ±0% | 120 |
| 2018/06/14 | 3,035 | 3,050 | 3,035 | 3,045 | +20 | +0.7% | 4,390 |
| 2018/06/13 | 3,030 | 3,030 | 3,020 | 3,025 | -5 | -0.2% | 2,190 |
| 2018/06/12 | 3,030 | 3,050 | 3,025 | 3,030 | -20 | -0.7% | 1,160 |
| 2018/06/11 | 3,060 | 3,060 | 3,040 | 3,050 | -10 | -0.3% | 540 |
| 2018/06/08 | 3,050 | 3,060 | 3,045 | 3,060 | +15 | +0.5% | 2,570 |
| 2018/06/07 | 3,045 | 3,050 | 3,035 | 3,045 | -15 | -0.5% | 5,320 |
| 2018/06/06 | 3,065 | 3,075 | 3,060 | 3,060 | -5 | -0.2% | 400 |
| 2018/06/05 | 3,055 | 3,065 | 3,055 | 3,065 | ±0 | ±0% | 300 |
| 2018/06/04 | 3,080 | 3,080 | 3,065 | 3,065 | -45 | -1.4% | 590 |
| 2018/06/01 | 3,130 | 3,130 | 3,105 | 3,110 | -5 | -0.2% | 3,690 |
| 2018/05/31 | 3,115 | 3,130 | 3,115 | 3,115 | -25 | -0.8% | 4,530 |
| 2018/05/30 | 3,145 | 3,145 | 3,130 | 3,140 | +45 | +1.5% | 5,450 |
| 2018/05/29 | 3,085 | 3,105 | 3,085 | 3,095 | +15 | +0.5% | 7,530 |
| 2018/05/28 | 3,070 | 3,085 | 3,070 | 3,080 | +10 | +0.3% | 640 |
| 2018/05/25 | 3,080 | 3,080 | 3,070 | 3,070 | ±0 | ±0% | 14,740 |
| 2018/05/24 | 3,045 | 3,075 | 3,045 | 3,070 | +40 | +1.3% | 4,010 |
| 2018/05/23 | 3,020 | 3,040 | 3,010 | 3,030 | +15 | +0.5% | 5,710 |
| 2018/05/22 | 3,010 | 3,015 | 3,010 | 3,015 | +15 | +0.5% | 1,060 |
| 2018/05/21 | 3,005 | 3,005 | 2,997 | 3,000 | -5 | -0.2% | 2,120 |
| 2018/05/18 | 3,010 | 3,010 | 3,005 | 3,005 | -15 | -0.5% | 2,480 |
| 2018/05/17 | 3,020 | 3,020 | 3,015 | 3,020 | -10 | -0.3% | 510 |
| 2018/05/16 | 3,035 | 3,035 | 3,025 | 3,030 | +20 | +0.7% | 830 |
| 2018/05/15 | 3,015 | 3,020 | 3,010 | 3,010 | -15 | -0.5% | 1,300 |
| 2018/05/14 | 3,040 | 3,040 | 3,015 | 3,025 | -15 | -0.5% | 1,310 |
| 2018/05/11 | 3,060 | 3,060 | 3,040 | 3,040 | -30 | -1% | 4,700 |
| 2018/05/10 | 3,070 | 3,070 | 3,070 | 3,070 | -5 | -0.2% | 330 |
| 2018/05/09 | 3,070 | 3,075 | 3,070 | 3,075 | +5 | +0.2% | 6,100 |
1551～
1600
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
