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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 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 |
| 2014/04/07 | 5,990 | 6,010 | 5,950 | 5,990 | +80 | +1.4% | 51,620 |
| 2014/04/04 | 5,920 | 5,920 | 5,890 | 5,910 | +20 | +0.3% | 20,920 |
| 2014/04/03 | 5,910 | 5,920 | 5,860 | 5,890 | -50 | -0.8% | 36,240 |
| 2014/04/02 | 5,920 | 5,940 | 5,860 | 5,940 | -40 | -0.7% | 46,200 |
| 2014/04/01 | 5,940 | 6,000 | 5,940 | 5,980 | ±0 | ±0% | 29,330 |
| 2014/03/31 | 5,990 | 6,020 | 5,950 | 5,980 | -60 | -1% | 33,310 |
| 2014/03/28 | 6,110 | 6,140 | 6,040 | 6,040 | -50 | -0.8% | 38,920 |
| 2014/03/27 | 6,210 | 6,260 | 6,090 | 6,090 | -100 | -1.6% | 68,530 |
| 2014/03/26 | 6,200 | 6,230 | 6,160 | 6,190 | -50 | -0.8% | 42,150 |
| 2014/03/25 | 6,260 | 6,290 | 6,190 | 6,240 | -10 | -0.2% | 32,520 |
| 2014/03/24 | 6,310 | 6,310 | 6,180 | 6,250 | -70 | -1.1% | 44,010 |
| 2014/03/20 | 6,200 | 6,330 | 6,200 | 6,320 | +90 | +1.4% | 47,120 |
| 2014/03/19 | 6,180 | 6,270 | 6,130 | 6,230 | +10 | +0.2% | 75,600 |
| 2014/03/18 | 6,170 | 6,230 | 6,170 | 6,220 | -70 | -1.1% | 35,500 |
| 2014/03/17 | 6,250 | 6,320 | 6,230 | 6,290 | +70 | +1.1% | 59,640 |
| 2014/03/14 | 6,170 | 6,250 | 6,150 | 6,220 | +180 | +3% | 65,740 |
| 2014/03/13 | 6,010 | 6,040 | 5,990 | 6,040 | +30 | +0.5% | 21,150 |
| 2014/03/12 | 5,950 | 6,010 | 5,950 | 6,010 | +120 | +2% | 31,510 |
| 2014/03/11 | 5,900 | 5,910 | 5,860 | 5,890 | -30 | -0.5% | 15,630 |
| 2014/03/10 | 5,900 | 5,930 | 5,870 | 5,920 | +60 | +1% | 21,340 |
| 2014/03/07 | 5,860 | 5,910 | 5,840 | 5,860 | -60 | -1% | 27,920 |
| 2014/03/06 | 5,980 | 5,990 | 5,890 | 5,920 | -70 | -1.2% | 38,050 |
| 2014/03/05 | 5,920 | 5,990 | 5,920 | 5,990 | -30 | -0.5% | 50,280 |
| 2014/03/04 | 6,120 | 6,120 | 6,010 | 6,020 | -60 | -1% | 66,570 |
| 2014/03/03 | 6,080 | 6,160 | 6,060 | 6,080 | +60 | +1% | 91,100 |
| 2014/02/28 | 5,980 | 6,040 | 5,970 | 6,020 | +40 | +0.7% | 34,240 |
| 2014/02/27 | 5,940 | 5,990 | 5,920 | 5,980 | +50 | +0.8% | 21,360 |
| 2014/02/26 | 5,940 | 5,950 | 5,890 | 5,930 | +40 | +0.7% | 24,400 |
| 2014/02/25 | 5,900 | 5,930 | 5,880 | 5,890 | -60 | -1% | 33,700 |
| 2014/02/24 | 5,960 | 6,030 | 5,880 | 5,950 | ±0 | ±0% | 65,550 |
| 2014/02/21 | 6,020 | 6,020 | 5,940 | 5,950 | -150 | -2.5% | 49,170 |
| 2014/02/20 | 6,000 | 6,100 | 5,990 | 6,100 | +140 | +2.3% | 40,050 |
| 2014/02/19 | 5,980 | 6,000 | 5,950 | 5,960 | +10 | +0.2% | 48,630 |
| 2014/02/18 | 6,070 | 6,090 | 5,930 | 5,950 | -160 | -2.6% | 79,070 |
| 2014/02/17 | 6,150 | 6,210 | 6,100 | 6,110 | -50 | -0.8% | 81,010 |
| 2014/02/14 | 6,060 | 6,210 | 6,020 | 6,160 | +80 | +1.3% | 107,130 |
| 2014/02/13 | 5,960 | 6,090 | 5,960 | 6,080 | +120 | +2% | 52,900 |
| 2014/02/12 | 5,970 | 5,990 | 5,950 | 5,960 | -90 | -1.5% | 71,700 |
| 2014/02/10 | 6,020 | 6,100 | 6,020 | 6,050 | -70 | -1.1% | 42,470 |
| 2014/02/07 | 6,170 | 6,190 | 6,120 | 6,120 | -150 | -2.4% | 67,500 |
| 2014/02/06 | 6,260 | 6,290 | 6,230 | 6,270 | -10 | -0.2% | 54,430 |
| 2014/02/05 | 6,280 | 6,370 | 6,240 | 6,280 | -140 | -2.2% | 82,160 |
| 2014/02/04 | 6,320 | 6,420 | 6,270 | 6,420 | +300 | +4.9% | 108,300 |
| 2014/02/03 | 6,070 | 6,120 | 6,010 | 6,120 | +110 | +1.8% | 72,600 |
| 2014/01/31 | 5,940 | 6,050 | 5,920 | 6,010 | +40 | +0.7% | 37,700 |
| 2014/01/30 | 5,980 | 6,020 | 5,950 | 5,970 | +130 | +2.2% | 43,940 |
2751～
2800
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
