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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 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 |
| 2018/02/21 | 3,150 | 3,160 | 3,135 | 3,145 | ±0 | ±0% | 2,890 |
| 2018/02/20 | 3,135 | 3,160 | 3,135 | 3,145 | +15 | +0.5% | 5,940 |
| 2018/02/19 | 3,170 | 3,175 | 3,130 | 3,130 | -70 | -2.2% | 7,160 |
| 2018/02/16 | 3,210 | 3,215 | 3,180 | 3,200 | -30 | -0.9% | 7,580 |
| 2018/02/15 | 3,230 | 3,240 | 3,215 | 3,230 | -30 | -0.9% | 5,480 |
| 2018/02/14 | 3,235 | 3,280 | 3,225 | 3,260 | +25 | +0.8% | 14,810 |
| 2018/02/13 | 3,175 | 3,240 | 3,170 | 3,235 | +20 | +0.6% | 8,320 |
| 2018/02/09 | 3,250 | 3,255 | 3,210 | 3,215 | +70 | +2.2% | 22,070 |
| 2018/02/08 | 3,165 | 3,175 | 3,135 | 3,145 | -40 | -1.3% | 5,100 |
| 2018/02/07 | 3,085 | 3,185 | 3,075 | 3,185 | -5 | -0.2% | 32,400 |
| 2018/02/06 | 3,180 | 3,250 | 3,175 | 3,190 | +135 | +4.4% | 79,030 |
| 2018/02/05 | 3,045 | 3,060 | 3,040 | 3,055 | +61 | +2% | 8,350 |
| 2018/02/02 | 2,995 | 3,015 | 2,984 | 2,994 | +12 | +0.4% | 4,630 |
| 2018/02/01 | 3,020 | 3,020 | 2,982 | 2,982 | -58 | -1.9% | 4,560 |
| 2018/01/31 | 3,020 | 3,040 | 3,005 | 3,040 | +40 | +1.3% | 34,030 |
| 2018/01/30 | 2,969 | 3,010 | 2,969 | 3,000 | +34 | +1.1% | 9,280 |
| 2018/01/29 | 2,964 | 2,971 | 2,959 | 2,966 | -1 | ±0% | 1,800 |
| 2018/01/26 | 2,952 | 2,968 | 2,952 | 2,967 | +8 | +0.3% | 3,850 |
| 2018/01/25 | 2,956 | 2,963 | 2,950 | 2,959 | +24 | +0.8% | 6,650 |
| 2018/01/24 | 2,931 | 2,939 | 2,924 | 2,935 | +14 | +0.5% | 4,060 |
| 2018/01/23 | 2,937 | 2,937 | 2,919 | 2,921 | -28 | -0.9% | 27,650 |
| 2018/01/22 | 2,953 | 2,962 | 2,949 | 2,949 | -4 | -0.1% | 5,600 |
| 2018/01/19 | 2,958 | 2,965 | 2,953 | 2,953 | -19 | -0.6% | 5,340 |
| 2018/01/18 | 2,929 | 2,975 | 2,926 | 2,972 | +16 | +0.5% | 56,060 |
| 2018/01/17 | 2,963 | 2,964 | 2,954 | 2,956 | +7 | +0.2% | 6,310 |
| 2018/01/16 | 2,962 | 2,965 | 2,947 | 2,949 | -14 | -0.5% | 5,670 |
| 2018/01/15 | 2,952 | 2,964 | 2,951 | 2,963 | -11 | -0.4% | 3,860 |
| 2018/01/12 | 2,962 | 2,980 | 2,962 | 2,974 | +7 | +0.2% | 15,280 |
| 2018/01/11 | 2,965 | 2,969 | 2,962 | 2,967 | +17 | +0.6% | 12,290 |
| 2018/01/10 | 2,955 | 2,955 | 2,949 | 2,950 | -6 | -0.2% | 16,660 |
| 2018/01/09 | 2,944 | 2,960 | 2,944 | 2,956 | -17 | -0.6% | 12,920 |
| 2018/01/05 | 2,980 | 2,984 | 2,969 | 2,973 | -24 | -0.8% | 18,280 |
| 2018/01/04 | 3,025 | 3,030 | 2,997 | 2,997 | -78 | -2.5% | 19,380 |
| 2017/12/29 | 3,070 | 3,075 | 3,060 | 3,075 | ±0 | ±0% | 840 |
| 2017/12/28 | 3,055 | 3,075 | 3,055 | 3,075 | +25 | +0.8% | 640 |
| 2017/12/27 | 3,055 | 3,055 | 3,050 | 3,050 | -5 | -0.2% | 820 |
| 2017/12/26 | 3,050 | 3,065 | 3,050 | 3,055 | +5 | +0.2% | 2,760 |
| 2017/12/25 | 3,055 | 3,060 | 3,050 | 3,050 | -10 | -0.3% | 6,260 |
| 2017/12/22 | 3,065 | 3,065 | 3,055 | 3,060 | -5 | -0.2% | 2,820 |
| 2017/12/21 | 3,070 | 3,085 | 3,065 | 3,065 | -5 | -0.2% | 2,070 |
| 2017/12/20 | 3,080 | 3,080 | 3,070 | 3,070 | -5 | -0.2% | 910 |
| 2017/12/19 | 3,070 | 3,085 | 3,070 | 3,075 | ±0 | ±0% | 3,740 |
| 2017/12/18 | 3,100 | 3,100 | 3,075 | 3,075 | -45 | -1.4% | 2,700 |
| 2017/12/15 | 3,105 | 3,135 | 3,105 | 3,120 | +15 | +0.5% | 16,280 |
| 2017/12/14 | 3,085 | 3,105 | 3,085 | 3,105 | +10 | +0.3% | 3,420 |
1801～
1850
件表示中 / 3247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
