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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,755 | 4,755 | 4,625 | 4,635 | -50 | -1.1% | 8,390 |
| 2016/02/05 | 4,685 | 4,735 | 4,670 | 4,685 | +70 | +1.5% | 9,610 |
| 2016/02/04 | 4,620 | 4,635 | 4,570 | 4,615 | +50 | +1.1% | 2,350 |
| 2016/02/03 | 4,510 | 4,590 | 4,505 | 4,565 | +150 | +3.4% | 5,170 |
| 2016/02/02 | 4,440 | 4,440 | 4,390 | 4,415 | +30 | +0.7% | 4,930 |
| 2016/02/01 | 4,400 | 4,430 | 4,385 | 4,385 | -80 | -1.8% | 19,380 |
| 2016/01/29 | 4,595 | 4,690 | 4,455 | 4,465 | -145 | -3.1% | 24,650 |
| 2016/01/28 | 4,610 | 4,640 | 4,565 | 4,610 | +25 | +0.5% | 11,000 |
| 2016/01/27 | 4,620 | 4,640 | 4,580 | 4,585 | -145 | -3.1% | 7,110 |
| 2016/01/26 | 4,715 | 4,735 | 4,685 | 4,730 | +110 | +2.4% | 10,950 |
| 2016/01/25 | 4,605 | 4,675 | 4,600 | 4,620 | -55 | -1.2% | 13,750 |
| 2016/01/22 | 4,795 | 4,840 | 4,675 | 4,675 | -280 | -5.7% | 13,830 |
| 2016/01/21 | 4,825 | 4,955 | 4,750 | 4,955 | +125 | +2.6% | 21,630 |
| 2016/01/20 | 4,665 | 4,830 | 4,665 | 4,830 | +180 | +3.9% | 16,130 |
| 2016/01/19 | 4,675 | 4,700 | 4,640 | 4,650 | -15 | -0.3% | 2,460 |
| 2016/01/18 | 4,725 | 4,740 | 4,645 | 4,665 | +45 | +1% | 9,890 |
| 2016/01/15 | 4,510 | 4,635 | 4,510 | 4,620 | +20 | +0.4% | 10,930 |
| 2016/01/14 | 4,615 | 4,675 | 4,590 | 4,600 | +110 | +2.4% | 13,510 |
| 2016/01/13 | 4,550 | 4,550 | 4,480 | 4,490 | -130 | -2.8% | 5,210 |
| 2016/01/12 | 4,545 | 4,625 | 4,525 | 4,620 | +145 | +3.2% | 15,650 |
| 2016/01/08 | 4,500 | 4,505 | 4,415 | 4,475 | +25 | +0.6% | 21,390 |
| 2016/01/07 | 4,370 | 4,460 | 4,360 | 4,450 | +95 | +2.2% | 13,090 |
| 2016/01/06 | 4,310 | 4,390 | 4,305 | 4,355 | +30 | +0.7% | 8,400 |
| 2016/01/05 | 4,320 | 4,330 | 4,280 | 4,325 | +20 | +0.5% | 9,520 |
| 2016/01/04 | 4,235 | 4,310 | 4,210 | 4,305 | +105 | +2.5% | 7,230 |
| 2015/12/30 | 4,190 | 4,205 | 4,180 | 4,200 | -10 | -0.2% | 1,570 |
| 2015/12/29 | 4,260 | 4,260 | 4,210 | 4,210 | -50 | -1.2% | 1,070 |
| 2015/12/28 | 4,270 | 4,280 | 4,250 | 4,260 | -35 | -0.8% | 840 |
| 2015/12/25 | 4,265 | 4,300 | 4,265 | 4,295 | +20 | +0.5% | 4,290 |
| 2015/12/24 | 4,200 | 4,275 | 4,200 | 4,275 | +40 | +0.9% | 12,320 |
| 2015/12/22 | 4,250 | 4,260 | 4,235 | 4,235 | -20 | -0.5% | 6,660 |
| 2015/12/21 | 4,260 | 4,305 | 4,240 | 4,255 | +25 | +0.6% | 13,580 |
| 2015/12/18 | 4,160 | 4,240 | 4,065 | 4,230 | +65 | +1.6% | 49,570 |
| 2015/12/17 | 4,155 | 4,170 | 4,125 | 4,165 | -60 | -1.4% | 11,750 |
| 2015/12/16 | 4,275 | 4,275 | 4,225 | 4,225 | -105 | -2.4% | 3,120 |
| 2015/12/15 | 4,260 | 4,340 | 4,255 | 4,330 | +65 | +1.5% | 17,690 |
| 2015/12/14 | 4,300 | 4,330 | 4,265 | 4,265 | +60 | +1.4% | 31,260 |
| 2015/12/11 | 4,250 | 4,250 | 4,200 | 4,205 | -25 | -0.6% | 6,960 |
| 2015/12/10 | 4,230 | 4,240 | 4,215 | 4,230 | +45 | +1.1% | 8,710 |
| 2015/12/09 | 4,175 | 4,195 | 4,165 | 4,185 | +25 | +0.6% | 7,600 |
| 2015/12/08 | 4,110 | 4,160 | 4,100 | 4,160 | +45 | +1.1% | 5,040 |
| 2015/12/07 | 4,110 | 4,115 | 4,090 | 4,115 | -30 | -0.7% | 7,760 |
| 2015/12/04 | 4,135 | 4,155 | 4,135 | 4,145 | +80 | +2% | 8,310 |
| 2015/12/03 | 4,070 | 4,080 | 4,065 | 4,065 | -5 | -0.1% | 1,470 |
| 2015/12/02 | 4,075 | 4,080 | 4,060 | 4,070 | -10 | -0.2% | 5,600 |
| 2015/12/01 | 4,120 | 4,120 | 4,080 | 4,080 | -50 | -1.2% | 2,560 |
| 2015/11/30 | 4,100 | 4,130 | 4,100 | 4,130 | +40 | +1% | 4,940 |
| 2015/11/27 | 4,065 | 4,100 | 4,065 | 4,090 | +15 | +0.4% | 4,060 |
| 2015/11/26 | 4,080 | 4,080 | 4,065 | 4,075 | -15 | -0.4% | 7,890 |
| 2015/11/25 | 4,075 | 4,105 | 4,075 | 4,090 | +30 | +0.7% | 5,250 |
2151～
2200
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
