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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/20 | 3,105 | 3,105 | 3,055 | 3,060 | -45 | -1.4% | 187,560 |
| 2017/07/19 | 3,125 | 3,130 | 3,100 | 3,105 | -10 | -0.3% | 92,230 |
| 2017/07/18 | 3,110 | 3,150 | 3,110 | 3,115 | +25 | +0.8% | 225,080 |
| 2017/07/14 | 3,100 | 3,105 | 3,080 | 3,090 | -20 | -0.6% | 224,970 |
| 2017/07/13 | 3,090 | 3,130 | 3,090 | 3,110 | ±0 | ±0% | 82,140 |
| 2017/07/12 | 3,100 | 3,125 | 3,100 | 3,110 | +20 | +0.6% | 149,620 |
| 2017/07/11 | 3,125 | 3,130 | 3,080 | 3,090 | -40 | -1.3% | 164,300 |
| 2017/07/10 | 3,125 | 3,150 | 3,115 | 3,130 | -40 | -1.3% | 160,530 |
| 2017/07/07 | 3,175 | 3,175 | 3,135 | 3,170 | +40 | +1.3% | 221,040 |
| 2017/07/06 | 3,125 | 3,145 | 3,120 | 3,130 | +10 | +0.3% | 57,930 |
| 2017/07/05 | 3,165 | 3,185 | 3,120 | 3,120 | -40 | -1.3% | 174,210 |
| 2017/07/04 | 3,095 | 3,175 | 3,090 | 3,160 | +25 | +0.8% | 128,830 |
| 2017/07/03 | 3,140 | 3,155 | 3,130 | 3,135 | -15 | -0.5% | 62,260 |
| 2017/06/30 | 3,150 | 3,175 | 3,140 | 3,150 | +50 | +1.6% | 227,440 |
| 2017/06/29 | 3,095 | 3,110 | 3,085 | 3,100 | -40 | -1.3% | 235,240 |
| 2017/06/28 | 3,135 | 3,145 | 3,100 | 3,140 | +15 | +0.5% | 66,600 |
| 2017/06/27 | 3,125 | 3,140 | 3,120 | 3,125 | -25 | -0.8% | 77,350 |
| 2017/06/26 | 3,160 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 76,070 |
| 2017/06/23 | 3,155 | 3,170 | 3,150 | 3,160 | ±0 | ±0% | 79,610 |
| 2017/06/22 | 3,155 | 3,160 | 3,140 | 3,160 | -5 | -0.2% | 60,800 |
| 2017/06/21 | 3,145 | 3,170 | 3,130 | 3,165 | +25 | +0.8% | 84,190 |
| 2017/06/20 | 3,130 | 3,140 | 3,100 | 3,140 | -35 | -1.1% | 196,290 |
| 2017/06/19 | 3,215 | 3,220 | 3,170 | 3,175 | -40 | -1.2% | 136,950 |
| 2017/06/16 | 3,225 | 3,235 | 3,190 | 3,215 | -35 | -1.1% | 154,900 |
| 2017/06/15 | 3,255 | 3,280 | 3,210 | 3,250 | +15 | +0.5% | 136,860 |
| 2017/06/14 | 3,215 | 3,240 | 3,195 | 3,235 | ±0 | ±0% | 40,910 |
| 2017/06/13 | 3,250 | 3,250 | 3,215 | 3,235 | -10 | -0.3% | 42,120 |
1901～
1950
件表示中 / 2695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
