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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 5,450 | 5,470 | 5,440 | 5,460 | +20 | +0.4% | 9,480 |
| 2014/09/03 | 5,430 | 5,460 | 5,430 | 5,440 | -20 | -0.4% | 19,200 |
| 2014/09/02 | 5,510 | 5,530 | 5,450 | 5,460 | -70 | -1.3% | 28,600 |
| 2014/09/01 | 5,550 | 5,550 | 5,530 | 5,530 | -30 | -0.5% | 8,390 |
| 2014/08/29 | 5,570 | 5,570 | 5,530 | 5,560 | +10 | +0.2% | 19,720 |
| 2014/08/28 | 5,540 | 5,570 | 5,540 | 5,550 | +30 | +0.5% | 9,570 |
| 2014/08/27 | 5,530 | 5,550 | 5,490 | 5,520 | ±0 | ±0% | 6,280 |
| 2014/08/26 | 5,510 | 5,530 | 5,490 | 5,520 | +20 | +0.4% | 26,550 |
| 2014/08/25 | 5,510 | 5,510 | 5,490 | 5,500 | -30 | -0.5% | 11,030 |
| 2014/08/22 | 5,490 | 5,530 | 5,480 | 5,530 | +20 | +0.4% | 14,260 |
| 2014/08/21 | 5,530 | 5,530 | 5,490 | 5,510 | -30 | -0.5% | 29,260 |
| 2014/08/20 | 5,530 | 5,560 | 5,530 | 5,540 | ±0 | ±0% | 3,550 |
| 2014/08/19 | 5,550 | 5,560 | 5,540 | 5,540 | -50 | -0.9% | 5,310 |
| 2014/08/18 | 5,570 | 5,600 | 5,570 | 5,590 | -10 | -0.2% | 6,700 |
| 2014/08/15 | 5,580 | 5,610 | 5,580 | 5,600 | ±0 | ±0% | 6,420 |
| 2014/08/14 | 5,610 | 5,610 | 5,590 | 5,600 | -30 | -0.5% | 11,510 |
| 2014/08/13 | 5,660 | 5,660 | 5,620 | 5,630 | -10 | -0.2% | 6,200 |
| 2014/08/12 | 5,660 | 5,660 | 5,630 | 5,640 | -20 | -0.4% | 6,900 |
| 2014/08/11 | 5,690 | 5,720 | 5,660 | 5,660 | -130 | -2.2% | 7,150 |
| 2014/08/08 | 5,700 | 5,800 | 5,700 | 5,790 | +150 | +2.7% | 58,840 |
| 2014/08/07 | 5,690 | 5,720 | 5,640 | 5,640 | -50 | -0.9% | 31,450 |
| 2014/08/06 | 5,650 | 5,700 | 5,640 | 5,690 | +70 | +1.2% | 26,080 |
| 2014/08/05 | 5,560 | 5,630 | 5,560 | 5,620 | +50 | +0.9% | 15,830 |
| 2014/08/04 | 5,570 | 5,590 | 5,550 | 5,570 | +10 | +0.2% | 9,030 |
| 2014/08/01 | 5,570 | 5,570 | 5,530 | 5,560 | +40 | +0.7% | 13,090 |
| 2014/07/31 | 5,480 | 5,520 | 5,470 | 5,520 | +20 | +0.4% | 12,730 |
| 2014/07/30 | 5,520 | 5,530 | 5,500 | 5,500 | ±0 | ±0% | 5,030 |
| 2014/07/29 | 5,530 | 5,530 | 5,500 | 5,500 | -20 | -0.4% | 6,300 |
| 2014/07/28 | 5,550 | 5,560 | 5,520 | 5,520 | -40 | -0.7% | 15,450 |
| 2014/07/25 | 5,590 | 5,590 | 5,550 | 5,560 | -40 | -0.7% | 21,180 |
| 2014/07/24 | 5,600 | 5,620 | 5,580 | 5,600 | +10 | +0.2% | 12,450 |
| 2014/07/23 | 5,570 | 5,600 | 5,570 | 5,590 | +10 | +0.2% | 2,470 |
| 2014/07/22 | 5,610 | 5,610 | 5,580 | 5,580 | -50 | -0.9% | 7,990 |
| 2014/07/18 | 5,660 | 5,680 | 5,630 | 5,630 | +30 | +0.5% | 13,760 |
| 2014/07/17 | 5,560 | 5,610 | 5,560 | 5,600 | +10 | +0.2% | 7,060 |
| 2014/07/16 | 5,600 | 5,600 | 5,560 | 5,590 | ±0 | ±0% | 6,560 |
| 2014/07/15 | 5,600 | 5,600 | 5,560 | 5,590 | -40 | -0.7% | 7,090 |
| 2014/07/14 | 5,660 | 5,670 | 5,610 | 5,630 | -50 | -0.9% | 9,380 |
| 2014/07/11 | 5,700 | 5,710 | 5,670 | 5,680 | +20 | +0.4% | 18,310 |
| 2014/07/10 | 5,600 | 5,660 | 5,600 | 5,660 | +60 | +1.1% | 13,180 |
| 2014/07/09 | 5,640 | 5,640 | 5,600 | 5,600 | +30 | +0.5% | 7,870 |
| 2014/07/08 | 5,600 | 5,620 | 5,560 | 5,570 | ±0 | ±0% | 11,910 |
| 2014/07/07 | 5,540 | 5,570 | 5,530 | 5,570 | +20 | +0.4% | 6,560 |
| 2014/07/04 | 5,530 | 5,550 | 5,520 | 5,550 | -20 | -0.4% | 8,290 |
| 2014/07/03 | 5,550 | 5,590 | 5,550 | 5,570 | ±0 | ±0% | 16,830 |
| 2014/07/02 | 5,550 | 5,570 | 5,540 | 5,570 | ±0 | ±0% | 14,470 |
| 2014/07/01 | 5,640 | 5,640 | 5,560 | 5,570 | -80 | -1.4% | 36,780 |
| 2014/06/30 | 5,660 | 5,690 | 5,650 | 5,650 | -40 | -0.7% | 28,150 |
| 2014/06/27 | 5,630 | 5,720 | 5,630 | 5,690 | +50 | +0.9% | 86,180 |
| 2014/06/26 | 5,620 | 5,650 | 5,620 | 5,640 | -10 | -0.2% | 12,170 |
2651～
2700
件表示中 / 3246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
