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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,940 | 3,955 | 3,905 | 3,950 | -40 | -1% | 10,690 |
| 2016/11/30 | 3,985 | 3,995 | 3,975 | 3,990 | +5 | +0.1% | 2,030 |
| 2016/11/29 | 4,005 | 4,005 | 3,985 | 3,985 | +5 | +0.1% | 20,070 |
| 2016/11/28 | 4,020 | 4,020 | 3,980 | 3,980 | -20 | -0.5% | 16,830 |
| 2016/11/25 | 4,005 | 4,020 | 3,980 | 4,000 | -20 | -0.5% | 9,970 |
| 2016/11/24 | 4,005 | 4,020 | 4,000 | 4,020 | -35 | -0.9% | 8,520 |
| 2016/11/22 | 4,065 | 4,070 | 4,045 | 4,055 | -10 | -0.2% | 1,310 |
| 2016/11/21 | 4,080 | 4,090 | 4,060 | 4,065 | -35 | -0.9% | 12,490 |
| 2016/11/18 | 4,085 | 4,105 | 4,075 | 4,100 | -20 | -0.5% | 8,360 |
| 2016/11/17 | 4,150 | 4,150 | 4,120 | 4,120 | -10 | -0.2% | 5,240 |
| 2016/11/16 | 4,135 | 4,145 | 4,125 | 4,130 | -45 | -1.1% | 9,000 |
| 2016/11/15 | 4,170 | 4,200 | 4,170 | 4,175 | -15 | -0.4% | 5,040 |
| 2016/11/14 | 4,225 | 4,230 | 4,185 | 4,190 | -65 | -1.5% | 4,810 |
| 2016/11/11 | 4,210 | 4,265 | 4,190 | 4,255 | -15 | -0.4% | 11,510 |
| 2016/11/10 | 4,250 | 4,315 | 4,250 | 4,270 | -250 | -5.5% | 14,650 |
| 2016/11/09 | 4,310 | 4,580 | 4,270 | 4,520 | +185 | +4.3% | 41,610 |
| 2016/11/08 | 4,325 | 4,335 | 4,315 | 4,335 | ±0 | ±0% | 2,340 |
| 2016/11/07 | 4,330 | 4,355 | 4,325 | 4,335 | -55 | -1.3% | 3,780 |
| 2016/11/04 | 4,380 | 4,415 | 4,360 | 4,390 | +70 | +1.6% | 8,380 |
| 2016/11/02 | 4,300 | 4,335 | 4,300 | 4,320 | +70 | +1.6% | 9,210 |
| 2016/11/01 | 4,255 | 4,270 | 4,240 | 4,250 | +15 | +0.4% | 1,520 |
| 2016/10/31 | 4,270 | 4,270 | 4,235 | 4,235 | -10 | -0.2% | 1,080 |
| 2016/10/28 | 4,260 | 4,265 | 4,245 | 4,245 | -25 | -0.6% | 10,160 |
| 2016/10/27 | 4,285 | 4,295 | 4,265 | 4,270 | -5 | -0.1% | 6,670 |
| 2016/10/26 | 4,290 | 4,300 | 4,275 | 4,275 | -15 | -0.3% | 3,530 |
| 2016/10/25 | 4,310 | 4,310 | 4,290 | 4,290 | -30 | -0.7% | 3,060 |
| 2016/10/24 | 4,320 | 4,335 | 4,320 | 4,320 | -15 | -0.3% | 760 |
| 2016/10/21 | 4,315 | 4,340 | 4,305 | 4,335 | +15 | +0.3% | 4,130 |
| 2016/10/20 | 4,365 | 4,365 | 4,320 | 4,320 | -35 | -0.8% | 15,610 |
| 2016/10/19 | 4,360 | 4,365 | 4,355 | 4,355 | ±0 | ±0% | 830 |
| 2016/10/18 | 4,385 | 4,385 | 4,355 | 4,355 | -20 | -0.5% | 2,680 |
| 2016/10/17 | 4,405 | 4,405 | 4,375 | 4,375 | -15 | -0.3% | 6,220 |
| 2016/10/14 | 4,415 | 4,420 | 4,390 | 4,390 | -20 | -0.5% | 2,760 |
| 2016/10/13 | 4,395 | 4,420 | 4,370 | 4,410 | ±0 | ±0% | 116,900 |
| 2016/10/12 | 4,405 | 4,410 | 4,375 | 4,410 | +40 | +0.9% | 17,210 |
| 2016/10/11 | 4,375 | 4,375 | 4,345 | 4,370 | -15 | -0.3% | 13,800 |
| 2016/10/07 | 4,375 | 4,390 | 4,375 | 4,385 | +5 | +0.1% | 18,200 |
| 2016/10/06 | 4,370 | 4,380 | 4,350 | 4,380 | -10 | -0.2% | 19,070 |
| 2016/10/05 | 4,405 | 4,415 | 4,385 | 4,390 | -30 | -0.7% | 15,580 |
| 2016/10/04 | 4,445 | 4,445 | 4,420 | 4,420 | -35 | -0.8% | 5,560 |
| 2016/10/03 | 4,450 | 4,455 | 4,425 | 4,455 | -20 | -0.4% | 3,050 |
| 2016/09/30 | 4,500 | 4,500 | 4,465 | 4,475 | +70 | +1.6% | 1,880 |
| 2016/09/29 | 4,420 | 4,430 | 4,395 | 4,405 | -45 | -1% | 10,140 |
| 2016/09/28 | 4,445 | 4,470 | 4,440 | 4,450 | +15 | +0.3% | 1,010 |
| 2016/09/27 | 4,520 | 4,550 | 4,435 | 4,435 | -40 | -0.9% | 1,440 |
| 2016/09/26 | 4,440 | 4,475 | 4,440 | 4,475 | +45 | +1% | 900 |
| 2016/09/23 | 4,445 | 4,455 | 4,430 | 4,430 | +15 | +0.3% | 2,550 |
| 2016/09/21 | 4,545 | 4,575 | 4,415 | 4,415 | -135 | -3% | 6,650 |
| 2016/09/20 | 4,585 | 4,585 | 4,525 | 4,550 | -20 | -0.4% | 640 |
| 2016/09/16 | 4,590 | 4,600 | 4,570 | 4,570 | -30 | -0.7% | 330 |
1951～
2000
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
