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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,580 | 4,620 | 4,580 | 4,600 | +35 | +0.8% | 3,960 |
| 2016/09/14 | 4,555 | 4,565 | 4,535 | 4,565 | +35 | +0.8% | 4,190 |
| 2016/09/13 | 4,520 | 4,540 | 4,515 | 4,530 | -5 | -0.1% | 1,600 |
| 2016/09/12 | 4,515 | 4,550 | 4,510 | 4,535 | +80 | +1.8% | 18,640 |
| 2016/09/09 | 4,455 | 4,470 | 4,445 | 4,455 | +5 | +0.1% | 3,700 |
| 2016/09/08 | 4,435 | 4,480 | 4,435 | 4,450 | +15 | +0.3% | 1,910 |
| 2016/09/07 | 4,480 | 4,480 | 4,435 | 4,435 | +5 | +0.1% | 2,600 |
| 2016/09/06 | 4,450 | 4,455 | 4,425 | 4,430 | -30 | -0.7% | 1,560 |
| 2016/09/05 | 4,420 | 4,460 | 4,420 | 4,460 | -15 | -0.3% | 11,470 |
| 2016/09/02 | 4,495 | 4,495 | 4,470 | 4,475 | -15 | -0.3% | 8,360 |
| 2016/09/01 | 4,510 | 4,510 | 4,480 | 4,490 | -25 | -0.6% | 2,700 |
| 2016/08/31 | 4,530 | 4,535 | 4,505 | 4,515 | -45 | -1% | 5,210 |
| 2016/08/30 | 4,580 | 4,585 | 4,560 | 4,560 | -10 | -0.2% | 2,240 |
| 2016/08/29 | 4,570 | 4,575 | 4,555 | 4,570 | -85 | -1.8% | 7,120 |
| 2016/08/26 | 4,615 | 4,660 | 4,615 | 4,655 | +55 | +1.2% | 6,570 |
| 2016/08/25 | 4,600 | 4,610 | 4,595 | 4,600 | ±0 | ±0% | 1,940 |
| 2016/08/24 | 4,605 | 4,605 | 4,585 | 4,600 | -25 | -0.5% | 2,840 |
| 2016/08/23 | 4,625 | 4,640 | 4,595 | 4,625 | +15 | +0.3% | 2,310 |
| 2016/08/22 | 4,625 | 4,625 | 4,605 | 4,610 | -25 | -0.5% | 2,440 |
| 2016/08/19 | 4,630 | 4,655 | 4,630 | 4,635 | -15 | -0.3% | 1,870 |
| 2016/08/18 | 4,635 | 4,655 | 4,610 | 4,650 | +70 | +1.5% | 3,340 |
| 2016/08/17 | 4,625 | 4,630 | 4,575 | 4,580 | -40 | -0.9% | 5,250 |
| 2016/08/16 | 4,565 | 4,625 | 4,560 | 4,620 | +60 | +1.3% | 4,220 |
| 2016/08/15 | 4,555 | 4,565 | 4,545 | 4,560 | +15 | +0.3% | 5,860 |
| 2016/08/12 | 4,545 | 4,560 | 4,535 | 4,545 | -40 | -0.9% | 11,100 |
| 2016/08/10 | 4,590 | 4,595 | 4,560 | 4,585 | +20 | +0.4% | 4,290 |
| 2016/08/09 | 4,610 | 4,610 | 4,565 | 4,565 | -45 | -1% | 5,830 |
| 2016/08/08 | 4,630 | 4,635 | 4,610 | 4,610 | -95 | -2% | 3,700 |
| 2016/08/05 | 4,680 | 4,705 | 4,665 | 4,705 | +10 | +0.2% | 4,440 |
| 2016/08/04 | 4,710 | 4,760 | 4,680 | 4,695 | -45 | -0.9% | 7,250 |
| 2016/08/03 | 4,700 | 4,740 | 4,685 | 4,740 | +110 | +2.4% | 10,960 |
| 2016/08/02 | 4,615 | 4,630 | 4,590 | 4,630 | +75 | +1.6% | 6,180 |
| 2016/08/01 | 4,610 | 4,640 | 4,545 | 4,555 | ±0 | ±0% | 14,250 |
| 2016/07/29 | 4,625 | 4,675 | 4,555 | 4,555 | -50 | -1.1% | 54,580 |
| 2016/07/28 | 4,580 | 4,625 | 4,580 | 4,605 | +50 | +1.1% | 3,690 |
| 2016/07/27 | 4,565 | 4,585 | 4,535 | 4,555 | -50 | -1.1% | 3,920 |
| 2016/07/26 | 4,580 | 4,625 | 4,575 | 4,605 | +55 | +1.2% | 8,660 |
| 2016/07/25 | 4,540 | 4,555 | 4,505 | 4,550 | ±0 | ±0% | 1,720 |
| 2016/07/22 | 4,570 | 4,570 | 4,530 | 4,550 | +50 | +1.1% | 3,360 |
| 2016/07/21 | 4,485 | 4,530 | 4,475 | 4,500 | -30 | -0.7% | 7,750 |
| 2016/07/20 | 4,555 | 4,570 | 4,530 | 4,530 | ±0 | ±0% | 6,370 |
| 2016/07/19 | 4,550 | 4,575 | 4,530 | 4,530 | -50 | -1.1% | 5,540 |
| 2016/07/15 | 4,590 | 4,595 | 4,555 | 4,580 | -25 | -0.5% | 8,440 |
| 2016/07/14 | 4,635 | 4,635 | 4,600 | 4,605 | -40 | -0.9% | 4,000 |
| 2016/07/13 | 4,595 | 4,650 | 4,590 | 4,645 | -55 | -1.2% | 10,590 |
| 2016/07/12 | 4,700 | 4,700 | 4,650 | 4,700 | -115 | -2.4% | 16,170 |
| 2016/07/11 | 4,880 | 4,880 | 4,780 | 4,815 | -175 | -3.5% | 12,240 |
| 2016/07/08 | 4,910 | 5,000 | 4,905 | 4,990 | +45 | +0.9% | 4,240 |
| 2016/07/07 | 4,915 | 4,950 | 4,895 | 4,945 | +35 | +0.7% | 3,740 |
| 2016/07/06 | 4,855 | 4,970 | 4,855 | 4,910 | +80 | +1.7% | 11,610 |
2001～
2050
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
