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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 5,700 | 5,700 | 5,610 | 5,620 | -80 | -1.4% | 66,420 |
| 2014/06/18 | 5,760 | 5,760 | 5,700 | 5,700 | -60 | -1% | 19,000 |
| 2014/06/17 | 5,780 | 5,780 | 5,740 | 5,760 | -30 | -0.5% | 6,160 |
| 2014/06/16 | 5,750 | 5,800 | 5,750 | 5,790 | +40 | +0.7% | 16,940 |
| 2014/06/13 | 5,810 | 5,810 | 5,730 | 5,750 | -10 | -0.2% | 21,440 |
| 2014/06/12 | 5,810 | 5,820 | 5,760 | 5,760 | ±0 | ±0% | 18,590 |
| 2014/06/11 | 5,810 | 5,810 | 5,760 | 5,760 | -60 | -1% | 14,830 |
| 2014/06/10 | 5,780 | 5,820 | 5,740 | 5,820 | +40 | +0.7% | 23,090 |
| 2014/06/09 | 5,750 | 5,790 | 5,750 | 5,780 | ±0 | ±0% | 15,490 |
| 2014/06/06 | 5,760 | 5,790 | 5,760 | 5,780 | -20 | -0.3% | 28,670 |
| 2014/06/05 | 5,770 | 5,810 | 5,760 | 5,800 | +10 | +0.2% | 32,090 |
| 2014/06/04 | 5,790 | 5,820 | 5,790 | 5,790 | -30 | -0.5% | 17,970 |
| 2014/06/03 | 5,800 | 5,820 | 5,780 | 5,820 | -30 | -0.5% | 64,640 |
| 2014/06/02 | 5,900 | 5,910 | 5,840 | 5,850 | -100 | -1.7% | 41,590 |
| 2014/05/30 | 5,930 | 5,970 | 5,920 | 5,950 | +10 | +0.2% | 28,610 |
| 2014/05/29 | 5,990 | 6,000 | 5,940 | 5,940 | -20 | -0.3% | 24,390 |
| 2014/05/28 | 5,970 | 5,980 | 5,940 | 5,960 | -30 | -0.5% | 27,840 |
| 2014/05/27 | 5,980 | 5,990 | 5,920 | 5,990 | +10 | +0.2% | 37,330 |
| 2014/05/26 | 6,000 | 6,010 | 5,980 | 5,980 | -70 | -1.2% | 51,810 |
| 2014/05/23 | 6,070 | 6,080 | 6,020 | 6,050 | -60 | -1% | 40,200 |
| 2014/05/22 | 6,160 | 6,180 | 6,090 | 6,110 | -90 | -1.5% | 19,280 |
| 2014/05/21 | 6,220 | 6,250 | 6,200 | 6,200 | +20 | +0.3% | 29,310 |
| 2014/05/20 | 6,180 | 6,210 | 6,160 | 6,180 | -20 | -0.3% | 7,630 |
| 2014/05/19 | 6,170 | 6,220 | 6,150 | 6,200 | +40 | +0.6% | 20,600 |
| 2014/05/16 | 6,160 | 6,210 | 6,160 | 6,160 | +80 | +1.3% | 39,570 |
| 2014/05/15 | 6,110 | 6,130 | 6,070 | 6,080 | +40 | +0.7% | 20,890 |
| 2014/05/14 | 6,090 | 6,090 | 6,040 | 6,040 | -20 | -0.3% | 17,580 |
| 2014/05/13 | 6,070 | 6,090 | 6,050 | 6,060 | -110 | -1.8% | 14,340 |
| 2014/05/12 | 6,150 | 6,170 | 6,120 | 6,170 | +30 | +0.5% | 7,840 |
| 2014/05/09 | 6,190 | 6,190 | 6,100 | 6,140 | -10 | -0.2% | 16,180 |
| 2014/05/08 | 6,180 | 6,190 | 6,120 | 6,150 | -60 | -1% | 28,490 |
| 2014/05/07 | 6,120 | 6,210 | 6,120 | 6,210 | +150 | +2.5% | 27,380 |
| 2014/05/02 | 6,060 | 6,080 | 6,050 | 6,060 | ±0 | ±0% | 23,740 |
| 2014/05/01 | 6,130 | 6,130 | 6,050 | 6,060 | -90 | -1.5% | 30,560 |
| 2014/04/30 | 6,130 | 6,170 | 6,110 | 6,150 | -10 | -0.2% | 23,810 |
| 2014/04/28 | 6,190 | 6,200 | 6,160 | 6,160 | +30 | +0.5% | 21,360 |
| 2014/04/25 | 6,160 | 6,170 | 6,070 | 6,130 | -10 | -0.2% | 24,470 |
| 2014/04/24 | 6,100 | 6,170 | 6,100 | 6,140 | +40 | +0.7% | 28,320 |
| 2014/04/23 | 6,120 | 6,140 | 6,100 | 6,100 | -70 | -1.1% | 12,520 |
| 2014/04/22 | 6,100 | 6,170 | 6,080 | 6,170 | +50 | +0.8% | 19,020 |
| 2014/04/21 | 6,080 | 6,130 | 6,060 | 6,120 | +20 | +0.3% | 26,900 |
| 2014/04/18 | 6,120 | 6,140 | 6,100 | 6,100 | -50 | -0.8% | 18,060 |
| 2014/04/17 | 6,140 | 6,160 | 6,100 | 6,150 | ±0 | ±0% | 33,750 |
| 2014/04/16 | 6,230 | 6,250 | 6,140 | 6,150 | -150 | -2.4% | 48,600 |
| 2014/04/15 | 6,260 | 6,330 | 6,260 | 6,300 | -20 | -0.3% | 47,860 |
| 2014/04/14 | 6,360 | 6,370 | 6,260 | 6,320 | -10 | -0.2% | 62,170 |
| 2014/04/11 | 6,380 | 6,390 | 6,280 | 6,330 | +90 | +1.4% | 70,370 |
| 2014/04/10 | 6,140 | 6,260 | 6,140 | 6,240 | +10 | +0.2% | 57,350 |
| 2014/04/09 | 6,190 | 6,250 | 6,160 | 6,230 | +120 | +2% | 59,240 |
| 2014/04/08 | 6,040 | 6,110 | 6,040 | 6,110 | +120 | +2% | 50,740 |
2551～
2600
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
