ＴＯＰＩＸベア２倍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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,827 | 2,854 | 2,827 | 2,845 | +4 | +0.1% | 36,470 |
| 2017/09/29 | 2,842 | 2,860 | 2,836 | 2,841 | +6 | +0.2% | 109,680 |
| 2017/09/28 | 2,839 | 2,862 | 2,831 | 2,835 | -36 | -1.3% | 245,810 |
| 2017/09/27 | 2,877 | 2,897 | 2,871 | 2,871 | -26 | -0.9% | 120,190 |
| 2017/09/26 | 2,897 | 2,902 | 2,884 | 2,897 | +4 | +0.1% | 129,730 |
| 2017/09/25 | 2,882 | 2,901 | 2,877 | 2,893 | -28 | -1% | 73,890 |
| 2017/09/22 | 2,891 | 2,936 | 2,886 | 2,921 | +13 | +0.4% | 107,960 |
| 2017/09/21 | 2,869 | 2,909 | 2,866 | 2,908 | -3 | -0.1% | 146,200 |
| 2017/09/20 | 2,916 | 2,920 | 2,894 | 2,911 | +4 | +0.1% | 125,950 |
| 2017/09/19 | 2,955 | 2,955 | 2,903 | 2,907 | -118 | -3.9% | 306,620 |
| 2017/09/15 | 3,050 | 3,055 | 3,005 | 3,025 | -15 | -0.5% | 130,120 |
| 2017/09/14 | 3,030 | 3,050 | 3,005 | 3,040 | +10 | +0.3% | 152,470 |
| 2017/09/13 | 3,030 | 3,035 | 3,015 | 3,030 | -35 | -1.1% | 231,030 |
| 2017/09/12 | 3,065 | 3,075 | 3,055 | 3,065 | -60 | -1.9% | 122,470 |
| 2017/09/11 | 3,140 | 3,145 | 3,095 | 3,125 | -70 | -2.2% | 122,070 |
| 2017/09/08 | 3,210 | 3,215 | 3,175 | 3,195 | +20 | +0.6% | 188,320 |
| 2017/09/07 | 3,180 | 3,195 | 3,145 | 3,175 | -30 | -0.9% | 167,280 |
| 2017/09/06 | 3,250 | 3,260 | 3,200 | 3,205 | -5 | -0.2% | 210,050 |
| 2017/09/05 | 3,155 | 3,220 | 3,155 | 3,210 | +50 | +1.6% | 142,840 |
| 2017/09/04 | 3,125 | 3,175 | 3,115 | 3,160 | +65 | +2.1% | 143,320 |
| 2017/09/01 | 3,085 | 3,130 | 3,085 | 3,095 | -10 | -0.3% | 74,980 |
| 2017/08/31 | 3,120 | 3,125 | 3,100 | 3,105 | -35 | -1.1% | 123,350 |
| 2017/08/30 | 3,155 | 3,170 | 3,130 | 3,140 | -50 | -1.6% | 164,450 |
| 2017/08/29 | 3,210 | 3,220 | 3,180 | 3,190 | +15 | +0.5% | 116,540 |
| 2017/08/28 | 3,180 | 3,200 | 3,165 | 3,175 | -15 | -0.5% | 96,530 |
| 2017/08/25 | 3,190 | 3,205 | 3,175 | 3,190 | -25 | -0.8% | 212,750 |
| 2017/08/24 | 3,200 | 3,215 | 3,175 | 3,215 | +35 | +1.1% | 84,320 |
| 2017/08/23 | 3,135 | 3,190 | 3,135 | 3,180 | -15 | -0.5% | 116,120 |
| 2017/08/22 | 3,200 | 3,210 | 3,185 | 3,195 | -10 | -0.3% | 90,400 |
| 2017/08/21 | 3,180 | 3,215 | 3,175 | 3,205 | +10 | +0.3% | 101,640 |
| 2017/08/18 | 3,190 | 3,215 | 3,175 | 3,195 | +75 | +2.4% | 253,570 |
| 2017/08/17 | 3,125 | 3,135 | 3,115 | 3,120 | +5 | +0.2% | 30,660 |
| 2017/08/16 | 3,120 | 3,125 | 3,105 | 3,115 | -5 | -0.2% | 40,590 |
| 2017/08/15 | 3,135 | 3,145 | 3,095 | 3,120 | -70 | -2.2% | 172,620 |
| 2017/08/14 | 3,180 | 3,200 | 3,155 | 3,190 | +65 | +2.1% | 191,670 |
| 2017/08/10 | 3,105 | 3,135 | 3,090 | 3,125 | +10 | +0.3% | 124,240 |
| 2017/08/09 | 3,075 | 3,145 | 3,060 | 3,115 | +65 | +2.1% | 380,850 |
| 2017/08/08 | 3,035 | 3,065 | 3,030 | 3,050 | +15 | +0.5% | 59,060 |
| 2017/08/07 | 3,030 | 3,040 | 3,025 | 3,035 | -25 | -0.8% | 139,850 |
| 2017/08/04 | 3,075 | 3,085 | 3,055 | 3,060 | +5 | +0.2% | 86,060 |
| 2017/08/03 | 3,055 | 3,080 | 3,050 | 3,055 | +5 | +0.2% | 100,680 |
| 2017/08/02 | 3,060 | 3,075 | 3,040 | 3,050 | -35 | -1.1% | 154,890 |
| 2017/08/01 | 3,120 | 3,120 | 3,070 | 3,085 | -30 | -1% | 155,140 |
| 2017/07/31 | 3,110 | 3,130 | 3,095 | 3,115 | +15 | +0.5% | 104,080 |
| 2017/07/28 | 3,100 | 3,120 | 3,090 | 3,100 | +20 | +0.6% | 260,360 |
| 2017/07/27 | 3,115 | 3,115 | 3,045 | 3,080 | -25 | -0.8% | 344,910 |
| 2017/07/26 | 3,080 | 3,120 | 3,080 | 3,105 | -20 | -0.6% | 194,820 |
| 2017/07/25 | 3,110 | 3,125 | 3,095 | 3,125 | +15 | +0.5% | 77,220 |
| 2017/07/24 | 3,115 | 3,140 | 3,095 | 3,110 | +40 | +1.3% | 206,690 |
| 2017/07/21 | 3,080 | 3,085 | 3,070 | 3,070 | +10 | +0.3% | 133,570 |
1851～
1900
件表示中 / 2672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
