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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 3,085 | 3,085 | 3,075 | 3,085 | -5 | -0.2% | 2,570 |
| 2017/12/11 | 3,100 | 3,105 | 3,090 | 3,090 | -10 | -0.3% | 2,760 |
| 2017/12/08 | 3,125 | 3,125 | 3,100 | 3,100 | -30 | -1% | 8,790 |
| 2017/12/07 | 3,155 | 3,155 | 3,130 | 3,130 | -45 | -1.4% | 1,530 |
| 2017/12/06 | 3,140 | 3,180 | 3,135 | 3,175 | +45 | +1.4% | 9,240 |
| 2017/12/05 | 3,155 | 3,155 | 3,120 | 3,130 | -10 | -0.3% | 900 |
| 2017/12/04 | 3,115 | 3,140 | 3,115 | 3,140 | +15 | +0.5% | 3,030 |
| 2017/12/01 | 3,105 | 3,135 | 3,100 | 3,125 | +5 | +0.2% | 1,130 |
| 2017/11/30 | 3,135 | 3,150 | 3,120 | 3,120 | -20 | -0.6% | 2,040 |
| 2017/11/29 | 3,135 | 3,145 | 3,135 | 3,140 | -20 | -0.6% | 1,970 |
| 2017/11/28 | 3,160 | 3,165 | 3,150 | 3,160 | ±0 | ±0% | 32,450 |
| 2017/11/27 | 3,135 | 3,160 | 3,135 | 3,160 | +15 | +0.5% | 1,000 |
| 2017/11/24 | 3,175 | 3,175 | 3,145 | 3,145 | -5 | -0.2% | 2,680 |
| 2017/11/22 | 3,140 | 3,150 | 3,140 | 3,150 | -10 | -0.3% | 4,360 |
| 2017/11/21 | 3,160 | 3,165 | 3,150 | 3,160 | -30 | -0.9% | 2,620 |
| 2017/11/20 | 3,200 | 3,200 | 3,185 | 3,190 | +15 | +0.5% | 2,370 |
| 2017/11/17 | 3,145 | 3,185 | 3,145 | 3,175 | -10 | -0.3% | 37,750 |
| 2017/11/16 | 3,230 | 3,230 | 3,170 | 3,185 | -25 | -0.8% | 5,700 |
| 2017/11/15 | 3,170 | 3,225 | 3,170 | 3,210 | +55 | +1.7% | 6,120 |
| 2017/11/14 | 3,155 | 3,160 | 3,140 | 3,155 | +15 | +0.5% | 2,060 |
| 2017/11/13 | 3,125 | 3,145 | 3,125 | 3,140 | +20 | +0.6% | 8,190 |
| 2017/11/10 | 3,140 | 3,140 | 3,115 | 3,120 | +20 | +0.6% | 9,820 |
| 2017/11/09 | 3,080 | 3,130 | 3,045 | 3,100 | +15 | +0.5% | 15,310 |
| 2017/11/08 | 3,100 | 3,110 | 3,085 | 3,085 | -10 | -0.3% | 4,500 |
| 2017/11/07 | 3,135 | 3,135 | 3,095 | 3,095 | -30 | -1% | 10,490 |
| 2017/11/06 | 3,125 | 3,145 | 3,120 | 3,125 | ±0 | ±0% | 4,690 |
| 2017/11/02 | 3,135 | 3,150 | 3,125 | 3,125 | -10 | -0.3% | 4,520 |
| 2017/11/01 | 3,160 | 3,165 | 3,135 | 3,135 | -40 | -1.3% | 16,540 |
| 2017/10/31 | 3,180 | 3,195 | 3,175 | 3,175 | +10 | +0.3% | 3,700 |
| 2017/10/30 | 3,165 | 3,185 | 3,165 | 3,165 | ±0 | ±0% | 1,840 |
| 2017/10/27 | 3,180 | 3,195 | 3,165 | 3,165 | -35 | -1.1% | 7,660 |
| 2017/10/26 | 3,210 | 3,210 | 3,195 | 3,200 | ±0 | ±0% | 4,900 |
| 2017/10/25 | 3,185 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 8,830 |
| 2017/10/24 | 3,215 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 6,980 |
| 2017/10/23 | 3,215 | 3,225 | 3,215 | 3,220 | -30 | -0.9% | 6,840 |
| 2017/10/20 | 3,260 | 3,260 | 3,240 | 3,250 | ±0 | ±0% | 1,790 |
| 2017/10/19 | 3,250 | 3,255 | 3,245 | 3,250 | ±0 | ±0% | 4,940 |
| 2017/10/18 | 3,260 | 3,265 | 3,250 | 3,250 | -15 | -0.5% | 950 |
| 2017/10/17 | 3,255 | 3,265 | 3,250 | 3,265 | -5 | -0.2% | 12,170 |
| 2017/10/16 | 3,280 | 3,280 | 3,255 | 3,270 | -20 | -0.6% | 13,670 |
| 2017/10/13 | 3,315 | 3,315 | 3,280 | 3,290 | -15 | -0.5% | 24,770 |
| 2017/10/12 | 3,300 | 3,310 | 3,295 | 3,305 | -5 | -0.2% | 7,410 |
| 2017/10/11 | 3,315 | 3,320 | 3,310 | 3,310 | -5 | -0.2% | 3,010 |
| 2017/10/10 | 3,340 | 3,340 | 3,315 | 3,315 | -20 | -0.6% | 8,760 |
| 2017/10/06 | 3,330 | 3,340 | 3,330 | 3,335 | -10 | -0.3% | 3,090 |
| 2017/10/05 | 3,335 | 3,350 | 3,335 | 3,345 | ±0 | ±0% | 2,480 |
| 2017/10/04 | 3,335 | 3,345 | 3,330 | 3,345 | ±0 | ±0% | 6,520 |
| 2017/10/03 | 3,350 | 3,350 | 3,335 | 3,345 | -20 | -0.6% | 16,440 |
| 2017/10/02 | 3,350 | 3,365 | 3,350 | 3,365 | +10 | +0.3% | 3,930 |
| 2017/09/29 | 3,355 | 3,370 | 3,355 | 3,355 | +5 | +0.1% | 900 |
1851～
1900
件表示中 / 3246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
