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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,855 | 4,880 | 4,830 | 4,880 | -10 | -0.2% | 10,990 |
| 2015/01/29 | 4,870 | 4,890 | 4,845 | 4,890 | +55 | +1.1% | 7,330 |
| 2015/01/28 | 4,890 | 4,890 | 4,820 | 4,835 | -5 | -0.1% | 9,960 |
| 2015/01/27 | 4,885 | 4,890 | 4,840 | 4,840 | -85 | -1.7% | 13,260 |
| 2015/01/26 | 4,985 | 4,985 | 4,925 | 4,925 | ±0 | ±0% | 2,760 |
| 2015/01/23 | 4,915 | 4,940 | 4,915 | 4,925 | -50 | -1% | 4,070 |
| 2015/01/22 | 4,975 | 5,000 | 4,965 | 4,975 | +5 | +0.1% | 5,800 |
| 2015/01/21 | 4,955 | 5,000 | 4,955 | 4,970 | +20 | +0.4% | 11,290 |
| 2015/01/20 | 5,030 | 5,030 | 4,945 | 4,950 | -80 | -1.6% | 9,210 |
| 2015/01/19 | 5,040 | 5,060 | 5,020 | 5,030 | -50 | -1% | 4,860 |
| 2015/01/16 | 5,110 | 5,150 | 5,070 | 5,080 | +50 | +1% | 15,060 |
| 2015/01/15 | 5,090 | 5,090 | 5,020 | 5,030 | -60 | -1.2% | 3,360 |
| 2015/01/14 | 5,060 | 5,100 | 5,050 | 5,090 | +50 | +1% | 6,900 |
| 2015/01/13 | 5,070 | 5,110 | 5,030 | 5,040 | +20 | +0.4% | 12,860 |
| 2015/01/09 | 4,985 | 5,030 | 4,985 | 5,020 | -10 | -0.2% | 9,640 |
| 2015/01/08 | 5,030 | 5,040 | 5,000 | 5,030 | -60 | -1.2% | 18,150 |
| 2015/01/07 | 5,110 | 5,120 | 5,060 | 5,090 | ±0 | ±0% | 19,410 |
| 2015/01/06 | 5,050 | 5,090 | 5,030 | 5,090 | +145 | +2.9% | 18,930 |
| 2015/01/05 | 4,950 | 4,990 | 4,915 | 4,945 | +25 | +0.5% | 15,060 |
| 2014/12/30 | 4,860 | 4,920 | 4,860 | 4,920 | +60 | +1.2% | 14,440 |
| 2014/12/29 | 4,835 | 4,915 | 4,830 | 4,860 | +5 | +0.1% | 23,960 |
| 2014/12/26 | 4,880 | 4,880 | 4,845 | 4,855 | -20 | -0.4% | 3,270 |
| 2014/12/25 | 4,875 | 4,885 | 4,865 | 4,875 | +15 | +0.3% | 6,090 |
| 2014/12/24 | 4,860 | 4,865 | 4,850 | 4,860 | -45 | -0.9% | 9,830 |
| 2014/12/22 | 4,905 | 4,925 | 4,895 | 4,905 | -20 | -0.4% | 5,250 |
| 2014/12/19 | 4,930 | 4,970 | 4,920 | 4,925 | -105 | -2.1% | 18,260 |
| 2014/12/18 | 5,000 | 5,050 | 4,995 | 5,030 | -110 | -2.1% | 28,870 |
| 2014/12/17 | 5,160 | 5,160 | 5,090 | 5,140 | ±0 | ±0% | 30,140 |
| 2014/12/16 | 5,100 | 5,150 | 5,090 | 5,140 | +100 | +2% | 29,130 |
| 2014/12/15 | 5,020 | 5,040 | 4,990 | 5,040 | +80 | +1.6% | 16,770 |
| 2014/12/12 | 4,980 | 4,980 | 4,910 | 4,960 | -20 | -0.4% | 14,480 |
| 2014/12/11 | 5,020 | 5,040 | 4,970 | 4,980 | +30 | +0.6% | 29,180 |
| 2014/12/10 | 4,905 | 4,970 | 4,880 | 4,950 | +110 | +2.3% | 32,320 |
| 2014/12/09 | 4,850 | 4,850 | 4,820 | 4,840 | +40 | +0.8% | 9,160 |
| 2014/12/08 | 4,785 | 4,820 | 4,775 | 4,800 | -5 | -0.1% | 17,080 |
| 2014/12/05 | 4,840 | 4,850 | 4,805 | 4,805 | -25 | -0.5% | 7,690 |
| 2014/12/04 | 4,825 | 4,840 | 4,815 | 4,830 | -35 | -0.7% | 11,520 |
| 2014/12/03 | 4,850 | 4,870 | 4,825 | 4,865 | ±0 | ±0% | 10,410 |
| 2014/12/02 | 4,920 | 4,920 | 4,865 | 4,865 | -25 | -0.5% | 5,480 |
| 2014/12/01 | 4,915 | 4,920 | 4,870 | 4,890 | -50 | -1% | 17,260 |
| 2014/11/28 | 4,985 | 4,985 | 4,930 | 4,940 | -70 | -1.4% | 12,060 |
| 2014/11/27 | 4,960 | 5,010 | 4,960 | 5,010 | +75 | +1.5% | 13,700 |
| 2014/11/26 | 4,950 | 4,955 | 4,925 | 4,935 | -5 | -0.1% | 5,870 |
| 2014/11/25 | 4,925 | 4,950 | 4,925 | 4,940 | -25 | -0.5% | 13,180 |
| 2014/11/21 | 4,980 | 5,020 | 4,960 | 4,965 | -10 | -0.2% | 18,730 |
| 2014/11/20 | 4,950 | 4,985 | 4,950 | 4,975 | ±0 | ±0% | 14,960 |
| 2014/11/19 | 4,965 | 4,985 | 4,935 | 4,975 | -15 | -0.3% | 12,830 |
| 2014/11/18 | 5,020 | 5,040 | 4,980 | 4,990 | -100 | -2% | 17,450 |
| 2014/11/17 | 4,995 | 5,110 | 4,985 | 5,090 | +115 | +2.3% | 37,020 |
| 2014/11/14 | 4,970 | 5,020 | 4,960 | 4,975 | -45 | -0.9% | 33,960 |
2401～
2450
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
