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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,290 | 4,320 | 4,290 | 4,305 | +15 | +0.3% | 3,620 |
| 2015/04/10 | 4,265 | 4,310 | 4,265 | 4,290 | +10 | +0.2% | 6,370 |
| 2015/04/09 | 4,285 | 4,295 | 4,270 | 4,280 | -10 | -0.2% | 3,020 |
| 2015/04/08 | 4,300 | 4,310 | 4,275 | 4,290 | -30 | -0.7% | 12,870 |
| 2015/04/07 | 4,340 | 4,340 | 4,300 | 4,320 | -50 | -1.1% | 7,230 |
| 2015/04/06 | 4,385 | 4,400 | 4,365 | 4,370 | +10 | +0.2% | 2,610 |
| 2015/04/03 | 4,380 | 4,390 | 4,360 | 4,360 | -25 | -0.6% | 7,680 |
| 2015/04/02 | 4,445 | 4,445 | 4,355 | 4,385 | -85 | -1.9% | 22,320 |
| 2015/04/01 | 4,440 | 4,490 | 4,425 | 4,470 | +50 | +1.1% | 18,120 |
| 2015/03/31 | 4,325 | 4,420 | 4,315 | 4,420 | +45 | +1% | 17,520 |
| 2015/03/30 | 4,385 | 4,420 | 4,370 | 4,375 | -20 | -0.5% | 5,870 |
| 2015/03/27 | 4,390 | 4,435 | 4,330 | 4,395 | +10 | +0.2% | 18,870 |
| 2015/03/26 | 4,345 | 4,405 | 4,345 | 4,385 | +60 | +1.4% | 14,140 |
| 2015/03/25 | 4,335 | 4,360 | 4,315 | 4,325 | -10 | -0.2% | 12,010 |
| 2015/03/24 | 4,330 | 4,355 | 4,325 | 4,335 | +20 | +0.5% | 3,300 |
| 2015/03/23 | 4,340 | 4,340 | 4,310 | 4,315 | -40 | -0.9% | 11,610 |
| 2015/03/20 | 4,365 | 4,390 | 4,350 | 4,355 | -20 | -0.5% | 4,290 |
| 2015/03/19 | 4,350 | 4,395 | 4,335 | 4,375 | +30 | +0.7% | 9,930 |
| 2015/03/18 | 4,370 | 4,375 | 4,335 | 4,345 | -30 | -0.7% | 15,310 |
| 2015/03/17 | 4,370 | 4,390 | 4,365 | 4,375 | -40 | -0.9% | 9,870 |
| 2015/03/16 | 4,410 | 4,420 | 4,395 | 4,415 | +5 | +0.1% | 9,290 |
| 2015/03/13 | 4,420 | 4,430 | 4,390 | 4,410 | -30 | -0.7% | 17,380 |
| 2015/03/12 | 4,485 | 4,495 | 4,440 | 4,440 | -75 | -1.7% | 31,030 |
| 2015/03/11 | 4,545 | 4,545 | 4,490 | 4,515 | -5 | -0.1% | 13,580 |
| 2015/03/10 | 4,475 | 4,535 | 4,470 | 4,520 | +20 | +0.4% | 22,210 |
| 2015/03/09 | 4,485 | 4,515 | 4,480 | 4,500 | +35 | +0.8% | 16,810 |
| 2015/03/06 | 4,515 | 4,520 | 4,465 | 4,465 | -55 | -1.2% | 22,370 |
| 2015/03/05 | 4,545 | 4,550 | 4,510 | 4,520 | -25 | -0.6% | 26,250 |
| 2015/03/04 | 4,525 | 4,580 | 4,520 | 4,545 | +40 | +0.9% | 39,900 |
| 2015/03/03 | 4,490 | 4,535 | 4,490 | 4,505 | -15 | -0.3% | 15,960 |
| 2015/03/02 | 4,515 | 4,525 | 4,495 | 4,520 | -5 | -0.1% | 11,720 |
| 2015/02/27 | 4,515 | 4,535 | 4,505 | 4,525 | -5 | -0.1% | 12,050 |
| 2015/02/26 | 4,575 | 4,575 | 4,530 | 4,530 | -45 | -1% | 27,540 |
| 2015/02/25 | 4,550 | 4,580 | 4,550 | 4,575 | +5 | +0.1% | 16,110 |
| 2015/02/24 | 4,585 | 4,600 | 4,570 | 4,570 | -20 | -0.4% | 5,350 |
| 2015/02/23 | 4,565 | 4,605 | 4,550 | 4,590 | -5 | -0.1% | 25,940 |
| 2015/02/20 | 4,605 | 4,610 | 4,590 | 4,595 | -15 | -0.3% | 14,660 |
| 2015/02/19 | 4,645 | 4,645 | 4,605 | 4,610 | -45 | -1% | 13,220 |
| 2015/02/18 | 4,680 | 4,685 | 4,645 | 4,655 | -60 | -1.3% | 31,080 |
| 2015/02/17 | 4,740 | 4,740 | 4,710 | 4,715 | -15 | -0.3% | 12,480 |
| 2015/02/16 | 4,730 | 4,740 | 4,705 | 4,730 | -25 | -0.5% | 11,740 |
| 2015/02/13 | 4,760 | 4,765 | 4,745 | 4,755 | -5 | -0.1% | 5,170 |
| 2015/02/12 | 4,765 | 4,765 | 4,740 | 4,760 | -75 | -1.6% | 18,700 |
| 2015/02/10 | 4,840 | 4,860 | 4,835 | 4,835 | ±0 | ±0% | 5,990 |
| 2015/02/09 | 4,825 | 4,860 | 4,825 | 4,835 | -30 | -0.6% | 13,040 |
| 2015/02/06 | 4,850 | 4,875 | 4,845 | 4,865 | -30 | -0.6% | 4,660 |
| 2015/02/05 | 4,875 | 4,905 | 4,855 | 4,895 | +25 | +0.5% | 13,960 |
| 2015/02/04 | 4,900 | 4,900 | 4,840 | 4,870 | -95 | -1.9% | 10,400 |
| 2015/02/03 | 4,885 | 4,975 | 4,875 | 4,965 | +60 | +1.2% | 12,670 |
| 2015/02/02 | 4,930 | 4,940 | 4,900 | 4,905 | +25 | +0.5% | 7,620 |
2351～
2400
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
