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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 7,550 | 7,620 | 7,540 | 7,570 | -10 | -0.1% | 27,900 |
| 2013/03/28 | 7,480 | 7,620 | 7,480 | 7,580 | +100 | +1.3% | 36,010 |
| 2013/03/27 | 7,510 | 7,520 | 7,470 | 7,480 | -90 | -1.2% | 24,470 |
| 2013/03/26 | 7,580 | 7,590 | 7,540 | 7,570 | +30 | +0.4% | 33,920 |
| 2013/03/25 | 7,530 | 7,570 | 7,510 | 7,540 | -80 | -1% | 15,170 |
| 2013/03/22 | 7,550 | 7,620 | 7,520 | 7,620 | +150 | +2% | 27,290 |
| 2013/03/21 | 7,470 | 7,690 | 7,440 | 7,470 | -100 | -1.3% | 36,040 |
| 2013/03/19 | 7,600 | 7,620 | 7,540 | 7,570 | -130 | -1.7% | 33,290 |
| 2013/03/18 | 7,670 | 7,710 | 7,620 | 7,700 | +170 | +2.3% | 35,130 |
| 2013/03/15 | 7,560 | 7,600 | 7,520 | 7,530 | -110 | -1.4% | 34,230 |
| 2013/03/14 | 7,630 | 7,710 | 7,620 | 7,640 | -50 | -0.7% | 15,170 |
| 2013/03/13 | 7,700 | 7,700 | 7,620 | 7,690 | +40 | +0.5% | 27,860 |
| 2013/03/12 | 7,550 | 7,650 | 7,530 | 7,650 | +40 | +0.5% | 28,730 |
| 2013/03/11 | 7,610 | 7,700 | 7,580 | 7,610 | -150 | -1.9% | 36,520 |
| 2013/03/08 | 7,840 | 7,850 | 7,740 | 7,760 | -150 | -1.9% | 68,080 |
| 2013/03/07 | 7,850 | 7,910 | 7,820 | 7,910 | -10 | -0.1% | 35,790 |
| 2013/03/06 | 7,940 | 8,010 | 7,910 | 7,920 | -110 | -1.4% | 28,210 |
| 2013/03/05 | 7,950 | 8,040 | 7,930 | 8,030 | +30 | +0.4% | 43,200 |
| 2013/03/04 | 8,000 | 8,010 | 7,920 | 8,000 | -70 | -0.9% | 40,460 |
| 2013/03/01 | 8,170 | 8,170 | 8,050 | 8,070 | -80 | -1% | 20,460 |
| 2013/02/28 | 8,230 | 8,230 | 8,130 | 8,150 | -180 | -2.2% | 28,270 |
| 2013/02/27 | 8,200 | 8,330 | 8,200 | 8,330 | +120 | +1.5% | 44,980 |
| 2013/02/26 | 8,270 | 8,270 | 8,140 | 8,210 | +110 | +1.4% | 36,160 |
| 2013/02/25 | 8,090 | 8,140 | 8,080 | 8,100 | -140 | -1.7% | 29,130 |
| 2013/02/22 | 8,330 | 8,380 | 8,240 | 8,240 | -30 | -0.4% | 39,160 |
| 2013/02/21 | 8,200 | 8,280 | 8,160 | 8,270 | +100 | +1.2% | 27,640 |
| 2013/02/20 | 8,180 | 8,190 | 8,140 | 8,170 | -70 | -0.8% | 16,910 |
| 2013/02/19 | 8,280 | 8,290 | 8,140 | 8,240 | -30 | -0.4% | 17,980 |
| 2013/02/18 | 8,330 | 8,340 | 8,240 | 8,270 | -160 | -1.9% | 44,650 |
| 2013/02/15 | 8,390 | 8,550 | 8,370 | 8,430 | +110 | +1.3% | 62,720 |
| 2013/02/14 | 8,300 | 8,370 | 8,270 | 8,320 | ±0 | ±0% | 19,500 |
| 2013/02/13 | 8,260 | 8,360 | 8,210 | 8,320 | +110 | +1.3% | 12,090 |
| 2013/02/12 | 8,150 | 8,240 | 8,130 | 8,210 | -90 | -1.1% | 15,030 |
| 2013/02/08 | 8,290 | 8,340 | 8,230 | 8,300 | +100 | +1.2% | 24,320 |
| 2013/02/07 | 8,250 | 8,270 | 8,160 | 8,200 | -30 | -0.4% | 30,340 |
| 2013/02/06 | 8,300 | 8,320 | 8,180 | 8,230 | -260 | -3.1% | 53,010 |
| 2013/02/05 | 8,470 | 8,490 | 8,350 | 8,490 | +140 | +1.7% | 26,510 |
| 2013/02/04 | 8,380 | 8,420 | 8,330 | 8,350 | -110 | -1.3% | 65,380 |
| 2013/02/01 | 8,450 | 8,470 | 8,410 | 8,460 | -110 | -1.3% | 25,960 |
| 2013/01/31 | 8,540 | 8,570 | 8,460 | 8,570 | +30 | +0.4% | 27,640 |
| 2013/01/30 | 8,640 | 8,640 | 8,520 | 8,540 | -130 | -1.5% | 41,270 |
| 2013/01/29 | 8,760 | 8,800 | 8,620 | 8,670 | -70 | -0.8% | 18,790 |
| 2013/01/28 | 8,640 | 8,740 | 8,630 | 8,740 | +30 | +0.3% | 21,840 |
| 2013/01/25 | 8,760 | 8,760 | 8,700 | 8,710 | -200 | -2.2% | 33,320 |
| 2013/01/24 | 9,030 | 9,060 | 8,890 | 8,910 | -80 | -0.9% | 18,480 |
| 2013/01/23 | 8,990 | 9,000 | 8,880 | 8,990 | +140 | +1.6% | 19,770 |
| 2013/01/22 | 8,800 | 8,940 | 8,750 | 8,850 | +40 | +0.5% | 32,080 |
| 2013/01/21 | 8,770 | 8,850 | 8,700 | 8,810 | +20 | +0.2% | 20,820 |
| 2013/01/18 | 8,790 | 8,840 | 8,770 | 8,790 | -180 | -2% | 34,140 |
| 2013/01/17 | 8,950 | 9,110 | 8,910 | 8,970 | -20 | -0.2% | 44,720 |
2851～
2900
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
