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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,735 | 3,740 | 3,730 | 3,740 | -25 | -0.7% | 3,550 |
| 2017/02/14 | 3,720 | 3,765 | 3,720 | 3,765 | +25 | +0.7% | 3,890 |
| 2017/02/13 | 3,730 | 3,745 | 3,725 | 3,740 | -15 | -0.4% | 6,550 |
| 2017/02/10 | 3,780 | 3,785 | 3,755 | 3,755 | -90 | -2.3% | 25,950 |
| 2017/02/09 | 3,835 | 3,845 | 3,835 | 3,845 | +35 | +0.9% | 920 |
| 2017/02/08 | 3,835 | 3,840 | 3,810 | 3,810 | -20 | -0.5% | 1,930 |
| 2017/02/07 | 3,850 | 3,850 | 3,825 | 3,830 | ±0 | ±0% | 13,310 |
| 2017/02/06 | 3,800 | 3,830 | 3,795 | 3,830 | -10 | -0.3% | 470 |
| 2017/02/03 | 3,835 | 3,850 | 3,815 | 3,840 | -15 | -0.4% | 3,480 |
| 2017/02/02 | 3,800 | 3,855 | 3,800 | 3,855 | +55 | +1.4% | 2,140 |
| 2017/02/01 | 3,845 | 3,860 | 3,800 | 3,800 | -15 | -0.4% | 4,850 |
| 2017/01/31 | 3,815 | 3,825 | 3,800 | 3,815 | +40 | +1.1% | 4,370 |
| 2017/01/30 | 3,765 | 3,785 | 3,765 | 3,775 | +20 | +0.5% | 4,730 |
| 2017/01/27 | 3,755 | 3,765 | 3,750 | 3,755 | -15 | -0.4% | 6,060 |
| 2017/01/26 | 3,790 | 3,790 | 3,765 | 3,770 | -55 | -1.4% | 2,150 |
| 2017/01/25 | 3,800 | 3,835 | 3,800 | 3,825 | -45 | -1.2% | 1,850 |
| 2017/01/24 | 3,860 | 3,870 | 3,845 | 3,870 | +30 | +0.8% | 2,920 |
| 2017/01/23 | 3,830 | 3,855 | 3,830 | 3,840 | +50 | +1.3% | 6,250 |
| 2017/01/20 | 3,815 | 3,815 | 3,785 | 3,790 | -20 | -0.5% | 4,110 |
| 2017/01/19 | 3,805 | 3,825 | 3,800 | 3,810 | -30 | -0.8% | 3,700 |
| 2017/01/18 | 3,875 | 3,900 | 3,840 | 3,840 | -15 | -0.4% | 11,030 |
| 2017/01/17 | 3,815 | 3,860 | 3,815 | 3,855 | +45 | +1.2% | 13,400 |
| 2017/01/16 | 3,785 | 3,815 | 3,775 | 3,810 | +35 | +0.9% | 8,660 |
| 2017/01/13 | 3,800 | 3,800 | 3,770 | 3,775 | -20 | -0.5% | 5,980 |
| 2017/01/12 | 3,775 | 3,815 | 3,775 | 3,795 | +35 | +0.9% | 6,370 |
| 2017/01/11 | 3,760 | 3,770 | 3,760 | 3,760 | -15 | -0.4% | 1,140 |
| 2017/01/10 | 3,765 | 3,785 | 3,745 | 3,775 | +20 | +0.5% | 1,320 |
| 2017/01/06 | 3,790 | 3,790 | 3,755 | 3,755 | +10 | +0.3% | 2,220 |
| 2017/01/05 | 3,740 | 3,755 | 3,740 | 3,745 | -5 | -0.1% | 2,290 |
| 2017/01/04 | 3,810 | 3,810 | 3,750 | 3,750 | -90 | -2.3% | 13,530 |
| 2016/12/30 | 3,865 | 3,870 | 3,835 | 3,840 | +5 | +0.1% | 4,700 |
| 2016/12/29 | 3,820 | 3,855 | 3,820 | 3,835 | +40 | +1.1% | 4,380 |
| 2016/12/28 | 3,805 | 3,805 | 3,790 | 3,795 | -5 | -0.1% | 1,010 |
| 2016/12/27 | 3,815 | 3,815 | 3,785 | 3,800 | -5 | -0.1% | 5,880 |
| 2016/12/26 | 3,790 | 3,805 | 3,790 | 3,805 | +20 | +0.5% | 6,290 |
| 2016/12/22 | 3,795 | 3,805 | 3,785 | 3,785 | ±0 | ±0% | 4,340 |
| 2016/12/21 | 3,765 | 3,790 | 3,750 | 3,785 | +20 | +0.5% | 10,230 |
| 2016/12/20 | 3,775 | 3,790 | 3,765 | 3,765 | -5 | -0.1% | 9,370 |
| 2016/12/19 | 3,790 | 3,790 | 3,770 | 3,770 | -5 | -0.1% | 14,550 |
| 2016/12/16 | 3,765 | 3,785 | 3,760 | 3,775 | -10 | -0.3% | 10,720 |
| 2016/12/15 | 3,790 | 3,805 | 3,765 | 3,785 | -20 | -0.5% | 11,980 |
| 2016/12/14 | 3,790 | 3,810 | 3,790 | 3,805 | +5 | +0.1% | 2,050 |
| 2016/12/13 | 3,835 | 3,835 | 3,800 | 3,800 | -30 | -0.8% | 5,020 |
| 2016/12/12 | 3,810 | 3,845 | 3,785 | 3,830 | -5 | -0.1% | 18,130 |
| 2016/12/09 | 3,870 | 3,870 | 3,835 | 3,835 | -35 | -0.9% | 6,880 |
| 2016/12/08 | 3,880 | 3,905 | 3,870 | 3,870 | -60 | -1.5% | 16,030 |
| 2016/12/07 | 3,940 | 3,955 | 3,930 | 3,930 | -30 | -0.8% | 9,670 |
| 2016/12/06 | 3,960 | 3,975 | 3,950 | 3,960 | -40 | -1% | 6,630 |
| 2016/12/05 | 3,985 | 4,005 | 3,980 | 4,000 | +35 | +0.9% | 2,710 |
| 2016/12/02 | 3,960 | 3,975 | 3,950 | 3,965 | +15 | +0.4% | 4,090 |
1901～
1950
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
