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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 6,710 | 6,740 | 6,640 | 6,670 | ±0 | ±0% | 70,410 |
| 2013/08/21 | 6,660 | 6,730 | 6,630 | 6,670 | +30 | +0.5% | 103,980 |
| 2013/08/20 | 6,580 | 6,660 | 6,520 | 6,640 | +110 | +1.7% | 81,270 |
| 2013/08/19 | 6,560 | 6,580 | 6,520 | 6,530 | -20 | -0.3% | 26,660 |
| 2013/08/16 | 6,600 | 6,610 | 6,520 | 6,550 | +50 | +0.8% | 40,930 |
| 2013/08/15 | 6,480 | 6,520 | 6,420 | 6,500 | +110 | +1.7% | 48,160 |
| 2013/08/14 | 6,420 | 6,500 | 6,390 | 6,390 | -80 | -1.2% | 50,610 |
| 2013/08/13 | 6,530 | 6,550 | 6,470 | 6,470 | -150 | -2.3% | 42,060 |
| 2013/08/12 | 6,610 | 6,640 | 6,550 | 6,620 | +70 | +1.1% | 40,960 |
| 2013/08/09 | 6,560 | 6,600 | 6,500 | 6,550 | -40 | -0.6% | 125,710 |
| 2013/08/08 | 6,530 | 6,600 | 6,420 | 6,590 | +110 | +1.7% | 94,450 |
| 2013/08/07 | 6,410 | 6,490 | 6,380 | 6,480 | +190 | +3% | 71,440 |
| 2013/08/06 | 6,360 | 6,420 | 6,290 | 6,290 | -40 | -0.6% | 42,310 |
| 2013/08/05 | 6,320 | 6,360 | 6,300 | 6,330 | +60 | +1% | 58,760 |
| 2013/08/02 | 6,360 | 6,390 | 6,270 | 6,270 | -190 | -2.9% | 99,980 |
| 2013/08/01 | 6,630 | 6,630 | 6,450 | 6,460 | -190 | -2.9% | 66,560 |
| 2013/07/31 | 6,590 | 6,650 | 6,550 | 6,650 | +90 | +1.4% | 74,290 |
| 2013/07/30 | 6,670 | 6,680 | 6,520 | 6,560 | -110 | -1.6% | 135,550 |
| 2013/07/29 | 6,580 | 6,680 | 6,560 | 6,670 | +220 | +3.4% | 185,130 |
| 2013/07/26 | 6,380 | 6,470 | 6,360 | 6,450 | +170 | +2.7% | 119,610 |
| 2013/07/25 | 6,170 | 6,280 | 6,170 | 6,280 | +110 | +1.8% | 28,570 |
| 2013/07/24 | 6,170 | 6,220 | 6,170 | 6,170 | +10 | +0.2% | 47,850 |
| 2013/07/23 | 6,240 | 6,240 | 6,150 | 6,160 | -50 | -0.8% | 43,680 |
| 2013/07/22 | 6,170 | 6,250 | 6,160 | 6,210 | -30 | -0.5% | 37,200 |
| 2013/07/19 | 6,130 | 6,300 | 6,110 | 6,240 | +80 | +1.3% | 156,390 |
| 2013/07/18 | 6,200 | 6,210 | 6,150 | 6,160 | -60 | -1% | 55,720 |
| 2013/07/17 | 6,270 | 6,270 | 6,210 | 6,220 | -20 | -0.3% | 30,170 |
| 2013/07/16 | 6,230 | 6,250 | 6,210 | 6,240 | -30 | -0.5% | 32,970 |
| 2013/07/12 | 6,300 | 6,310 | 6,260 | 6,270 | -60 | -0.9% | 22,080 |
| 2013/07/11 | 6,360 | 6,380 | 6,290 | 6,330 | +10 | +0.2% | 73,070 |
| 2013/07/10 | 6,310 | 6,360 | 6,270 | 6,320 | ±0 | ±0% | 64,890 |
| 2013/07/09 | 6,360 | 6,390 | 6,300 | 6,320 | -130 | -2% | 67,190 |
| 2013/07/08 | 6,280 | 6,450 | 6,270 | 6,450 | +100 | +1.6% | 85,480 |
| 2013/07/05 | 6,400 | 6,410 | 6,350 | 6,350 | -100 | -1.6% | 141,900 |
| 2013/07/04 | 6,480 | 6,490 | 6,430 | 6,450 | +20 | +0.3% | 55,510 |
| 2013/07/03 | 6,420 | 6,480 | 6,410 | 6,430 | -30 | -0.5% | 284,820 |
| 2013/07/02 | 6,500 | 6,550 | 6,450 | 6,460 | -120 | -1.8% | 129,850 |
| 2013/07/01 | 6,620 | 6,680 | 6,570 | 6,580 | -100 | -1.5% | 98,740 |
| 2013/06/28 | 6,790 | 6,800 | 6,630 | 6,680 | -210 | -3% | 156,850 |
| 2013/06/27 | 7,000 | 7,070 | 6,890 | 6,890 | -210 | -3% | 107,360 |
| 2013/06/26 | 6,940 | 7,100 | 6,930 | 7,100 | +60 | +0.9% | 127,020 |
| 2013/06/25 | 6,970 | 7,120 | 6,910 | 7,040 | +50 | +0.7% | 116,830 |
| 2013/06/24 | 6,820 | 6,990 | 6,810 | 6,990 | +70 | +1% | 49,290 |
| 2013/06/21 | 7,130 | 7,160 | 6,870 | 6,920 | -40 | -0.6% | 398,850 |
| 2013/06/20 | 6,900 | 6,980 | 6,880 | 6,960 | +100 | +1.5% | 152,580 |
| 2013/06/19 | 6,850 | 6,940 | 6,830 | 6,860 | -130 | -1.9% | 85,380 |
| 2013/06/18 | 6,970 | 7,050 | 6,930 | 6,990 | -20 | -0.3% | 61,560 |
| 2013/06/17 | 7,220 | 7,250 | 7,000 | 7,010 | -190 | -2.6% | 118,540 |
| 2013/06/14 | 7,060 | 7,220 | 7,040 | 7,200 | -80 | -1.1% | 72,690 |
| 2013/06/13 | 7,100 | 7,320 | 7,090 | 7,280 | +330 | +4.7% | 180,910 |
2751～
2800
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
