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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,065 | 3,070 | 3,060 | 3,070 | -15 | -0.5% | 570 |
| 2018/05/07 | 3,075 | 3,090 | 3,075 | 3,085 | +5 | +0.2% | 250 |
| 2018/05/02 | 3,075 | 3,080 | 3,075 | 3,080 | +5 | +0.2% | 320 |
| 2018/05/01 | 3,080 | 3,080 | 3,075 | 3,075 | +5 | +0.2% | 1,270 |
| 2018/04/27 | 3,070 | 3,070 | 3,065 | 3,070 | -5 | -0.2% | 6,350 |
| 2018/04/26 | 3,075 | 3,085 | 3,075 | 3,075 | -10 | -0.3% | 470 |
| 2018/04/25 | 3,110 | 3,110 | 3,085 | 3,085 | ±0 | ±0% | 420 |
| 2018/04/24 | 3,095 | 3,110 | 3,085 | 3,085 | -30 | -1% | 1,530 |
| 2018/04/23 | 3,110 | 3,115 | 3,110 | 3,115 | +5 | +0.2% | 1,310 |
| 2018/04/20 | 3,125 | 3,125 | 3,110 | 3,110 | -10 | -0.3% | 1,680 |
| 2018/04/19 | 3,110 | 3,120 | 3,100 | 3,120 | -5 | -0.2% | 3,000 |
| 2018/04/18 | 3,145 | 3,145 | 3,120 | 3,125 | -30 | -1% | 4,730 |
| 2018/04/17 | 3,150 | 3,160 | 3,140 | 3,155 | +5 | +0.2% | 2,840 |
| 2018/04/16 | 3,155 | 3,155 | 3,145 | 3,150 | -5 | -0.2% | 2,740 |
| 2018/04/13 | 3,160 | 3,160 | 3,150 | 3,155 | -20 | -0.6% | 1,220 |
| 2018/04/12 | 3,165 | 3,180 | 3,165 | 3,175 | +15 | +0.5% | 1,830 |
| 2018/04/11 | 3,145 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 2,020 |
| 2018/04/10 | 3,175 | 3,175 | 3,135 | 3,145 | -15 | -0.5% | 1,070 |
| 2018/04/09 | 3,185 | 3,185 | 3,155 | 3,160 | -15 | -0.5% | 2,360 |
| 2018/04/06 | 3,165 | 3,175 | 3,155 | 3,175 | +20 | +0.6% | 4,150 |
| 2018/04/05 | 3,180 | 3,185 | 3,155 | 3,155 | -45 | -1.4% | 5,370 |
| 2018/04/04 | 3,200 | 3,210 | 3,195 | 3,200 | -5 | -0.2% | 3,980 |
| 2018/04/03 | 3,235 | 3,235 | 3,205 | 3,205 | ±0 | ±0% | 3,500 |
| 2018/04/02 | 3,185 | 3,205 | 3,175 | 3,205 | +15 | +0.5% | 2,340 |
| 2018/03/30 | 3,185 | 3,200 | 3,180 | 3,190 | -20 | -0.6% | 1,300 |
| 2018/03/29 | 3,185 | 3,210 | 3,185 | 3,210 | ±0 | ±0% | 2,080 |
| 2018/03/28 | 3,255 | 3,260 | 3,210 | 3,210 | -10 | -0.3% | 4,110 |
| 2018/03/27 | 3,270 | 3,275 | 3,220 | 3,220 | -90 | -2.7% | 10,690 |
| 2018/03/26 | 3,350 | 3,360 | 3,310 | 3,310 | -10 | -0.3% | 3,290 |
| 2018/03/23 | 3,290 | 3,330 | 3,280 | 3,320 | +115 | +3.6% | 27,140 |
| 2018/03/22 | 3,230 | 3,230 | 3,205 | 3,205 | -20 | -0.6% | 2,910 |
| 2018/03/20 | 3,245 | 3,250 | 3,225 | 3,225 | +5 | +0.2% | 2,170 |
| 2018/03/19 | 3,195 | 3,225 | 3,190 | 3,220 | +30 | +0.9% | 6,370 |
| 2018/03/16 | 3,175 | 3,190 | 3,170 | 3,190 | +15 | +0.5% | 820 |
| 2018/03/15 | 3,180 | 3,210 | 3,170 | 3,175 | -5 | -0.2% | 3,160 |
| 2018/03/14 | 3,190 | 3,190 | 3,170 | 3,180 | +15 | +0.5% | 3,630 |
| 2018/03/13 | 3,195 | 3,195 | 3,165 | 3,165 | -15 | -0.5% | 2,680 |
| 2018/03/12 | 3,180 | 3,190 | 3,170 | 3,180 | -45 | -1.4% | 5,300 |
| 2018/03/09 | 3,210 | 3,240 | 3,180 | 3,225 | -10 | -0.3% | 11,240 |
| 2018/03/08 | 3,220 | 3,245 | 3,220 | 3,235 | -10 | -0.3% | 780 |
| 2018/03/07 | 3,250 | 3,255 | 3,225 | 3,245 | +15 | +0.5% | 7,580 |
| 2018/03/06 | 3,210 | 3,230 | 3,205 | 3,230 | -40 | -1.2% | 5,090 |
| 2018/03/05 | 3,270 | 3,280 | 3,255 | 3,270 | +25 | +0.8% | 6,200 |
| 2018/03/02 | 3,250 | 3,255 | 3,235 | 3,245 | +60 | +1.9% | 23,460 |
| 2018/03/01 | 3,160 | 3,190 | 3,160 | 3,185 | +50 | +1.6% | 5,200 |
| 2018/02/28 | 3,110 | 3,135 | 3,095 | 3,135 | +30 | +1% | 11,790 |
| 2018/02/27 | 3,100 | 3,105 | 3,090 | 3,105 | -15 | -0.5% | 7,570 |
| 2018/02/26 | 3,120 | 3,135 | 3,120 | 3,120 | -35 | -1.1% | 13,130 |
| 2018/02/23 | 3,170 | 3,175 | 3,155 | 3,155 | -20 | -0.6% | 1,990 |
| 2018/02/22 | 3,170 | 3,190 | 3,170 | 3,175 | +30 | +1% | 2,400 |
1601～
1650
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
