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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 6,840 | 7,040 | 6,740 | 7,020 | +190 | +2.8% | 168,340 |
| 2013/06/04 | 7,070 | 7,150 | 6,790 | 6,830 | -200 | -2.8% | 344,690 |
| 2013/06/03 | 6,880 | 7,030 | 6,870 | 7,030 | +270 | +4% | 249,430 |
| 2013/05/31 | 6,680 | 6,800 | 6,650 | 6,760 | -20 | -0.3% | 164,450 |
| 2013/05/30 | 6,700 | 6,830 | 6,610 | 6,780 | +250 | +3.8% | 499,000 |
| 2013/05/29 | 6,480 | 6,590 | 6,440 | 6,530 | -60 | -0.9% | 222,210 |
| 2013/05/28 | 6,760 | 6,770 | 6,560 | 6,590 | -90 | -1.3% | 145,930 |
| 2013/05/27 | 6,650 | 6,690 | 6,570 | 6,680 | +260 | +4% | 179,960 |
| 2013/05/24 | 6,300 | 6,730 | 6,270 | 6,420 | -120 | -1.8% | 371,820 |
| 2013/05/23 | 6,060 | 6,540 | 6,020 | 6,540 | +450 | +7.4% | 613,120 |
| 2013/05/22 | 6,070 | 6,090 | 6,040 | 6,090 | -20 | -0.3% | 144,880 |
| 2013/05/21 | 6,140 | 6,150 | 6,100 | 6,110 | ±0 | ±0% | 37,410 |
| 2013/05/20 | 6,130 | 6,150 | 6,090 | 6,110 | -80 | -1.3% | 52,210 |
| 2013/05/17 | 6,290 | 6,290 | 6,180 | 6,190 | -30 | -0.5% | 69,590 |
| 2013/05/16 | 6,180 | 6,340 | 6,170 | 6,220 | ±0 | ±0% | 246,140 |
| 2013/05/15 | 6,220 | 6,240 | 6,170 | 6,220 | -100 | -1.6% | 240,870 |
| 2013/05/14 | 6,280 | 6,320 | 6,280 | 6,320 | ±0 | ±0% | 44,290 |
| 2013/05/13 | 6,340 | 6,360 | 6,280 | 6,320 | -100 | -1.6% | 61,080 |
| 2013/05/10 | 6,450 | 6,480 | 6,410 | 6,420 | -170 | -2.6% | 111,100 |
| 2013/05/09 | 6,490 | 6,590 | 6,470 | 6,590 | +70 | +1.1% | 59,170 |
| 2013/05/08 | 6,550 | 6,550 | 6,460 | 6,520 | -40 | -0.6% | 76,360 |
| 2013/05/07 | 6,560 | 6,590 | 6,540 | 6,560 | -190 | -2.8% | 86,640 |
| 2013/05/02 | 6,770 | 6,790 | 6,730 | 6,750 | +10 | +0.1% | 54,350 |
| 2013/05/01 | 6,710 | 6,740 | 6,700 | 6,740 | +40 | +0.6% | 19,260 |
| 2013/04/30 | 6,690 | 6,710 | 6,660 | 6,700 | ±0 | ±0% | 23,160 |
| 2013/04/26 | 6,620 | 6,720 | 6,620 | 6,700 | +40 | +0.6% | 41,600 |
| 2013/04/25 | 6,680 | 6,700 | 6,630 | 6,660 | -40 | -0.6% | 76,660 |
| 2013/04/24 | 6,730 | 6,770 | 6,690 | 6,700 | -110 | -1.6% | 57,540 |
| 2013/04/23 | 6,800 | 6,840 | 6,780 | 6,810 | +10 | +0.1% | 22,000 |
| 2013/04/22 | 6,790 | 6,820 | 6,750 | 6,800 | -130 | -1.9% | 32,930 |
| 2013/04/19 | 6,930 | 7,000 | 6,900 | 6,930 | -20 | -0.3% | 34,640 |
| 2013/04/18 | 6,900 | 6,950 | 6,860 | 6,950 | +70 | +1% | 49,800 |
| 2013/04/17 | 6,890 | 6,910 | 6,850 | 6,880 | -80 | -1.1% | 34,490 |
| 2013/04/16 | 7,020 | 7,050 | 6,910 | 6,960 | +80 | +1.2% | 78,670 |
| 2013/04/15 | 6,860 | 6,900 | 6,800 | 6,880 | +100 | +1.5% | 50,860 |
| 2013/04/12 | 6,830 | 6,850 | 6,780 | 6,780 | -30 | -0.4% | 68,480 |
| 2013/04/11 | 6,880 | 6,890 | 6,800 | 6,810 | -170 | -2.4% | 53,730 |
| 2013/04/10 | 7,110 | 7,110 | 6,950 | 6,980 | -90 | -1.3% | 52,180 |
| 2013/04/09 | 7,000 | 7,120 | 7,000 | 7,070 | -20 | -0.3% | 45,520 |
| 2013/04/08 | 7,090 | 7,200 | 7,070 | 7,090 | -240 | -3.3% | 94,160 |
| 2013/04/05 | 7,040 | 7,350 | 7,040 | 7,330 | -210 | -2.8% | 133,520 |
| 2013/04/04 | 7,830 | 7,900 | 7,530 | 7,540 | -210 | -2.7% | 85,260 |
| 2013/04/03 | 7,770 | 7,890 | 7,750 | 7,750 | -170 | -2.1% | 30,250 |
| 2013/04/02 | 7,950 | 8,080 | 7,850 | 7,920 | +80 | +1% | 64,450 |
| 2013/04/01 | 7,570 | 7,840 | 7,570 | 7,840 | +270 | +3.6% | 46,000 |
| 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 |
2901～
2950
件表示中 / 3187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
