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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,270 | 3,290 | 3,260 | 3,280 | -5 | -0.2% | 69,920 |
| 2017/05/09 | 3,275 | 3,295 | 3,265 | 3,285 | +10 | +0.3% | 187,660 |
| 2017/05/08 | 3,340 | 3,340 | 3,260 | 3,275 | -160 | -4.7% | 493,120 |
| 2017/05/02 | 3,460 | 3,460 | 3,415 | 3,435 | -45 | -1.3% | 139,530 |
| 2017/05/01 | 3,510 | 3,520 | 3,475 | 3,480 | -35 | -1% | 81,290 |
| 2017/04/28 | 3,495 | 3,530 | 3,485 | 3,515 | +20 | +0.6% | 111,600 |
| 2017/04/27 | 3,515 | 3,520 | 3,480 | 3,495 | ±0 | ±0% | 82,890 |
| 2017/04/26 | 3,530 | 3,540 | 3,495 | 3,495 | -80 | -2.2% | 171,600 |
| 2017/04/25 | 3,655 | 3,655 | 3,560 | 3,575 | -80 | -2.2% | 220,010 |
| 2017/04/24 | 3,640 | 3,665 | 3,625 | 3,655 | -70 | -1.9% | 77,400 |
| 2017/04/21 | 3,740 | 3,760 | 3,715 | 3,725 | -80 | -2.1% | 94,450 |
| 2017/04/20 | 3,810 | 3,815 | 3,770 | 3,805 | ±0 | ±0% | 43,210 |
| 2017/04/19 | 3,855 | 3,855 | 3,795 | 3,805 | -5 | -0.1% | 76,930 |
| 2017/04/18 | 3,780 | 3,835 | 3,765 | 3,810 | -30 | -0.8% | 58,540 |
| 2017/04/17 | 3,910 | 3,920 | 3,840 | 3,840 | -45 | -1.2% | 134,500 |
| 2017/04/14 | 3,870 | 3,900 | 3,845 | 3,885 | +40 | +1% | 153,450 |
| 2017/04/13 | 3,840 | 3,885 | 3,815 | 3,845 | +65 | +1.7% | 213,300 |
| 2017/04/12 | 3,765 | 3,815 | 3,760 | 3,780 | +80 | +2.2% | 216,650 |
| 2017/04/11 | 3,720 | 3,730 | 3,690 | 3,700 | +25 | +0.7% | 92,930 |
| 2017/04/10 | 3,665 | 3,695 | 3,655 | 3,675 | -45 | -1.2% | 90,830 |
| 2017/04/07 | 3,720 | 3,790 | 3,685 | 3,720 | -50 | -1.3% | 223,610 |
| 2017/04/06 | 3,690 | 3,795 | 3,680 | 3,770 | +120 | +3.3% | 324,460 |
| 2017/04/05 | 3,630 | 3,690 | 3,610 | 3,650 | ±0 | ±0% | 91,890 |
| 2017/04/04 | 3,620 | 3,700 | 3,615 | 3,650 | +55 | +1.5% | 283,690 |
| 2017/04/03 | 3,590 | 3,625 | 3,570 | 3,595 | -20 | -0.6% | 49,230 |
| 2017/03/31 | 3,505 | 3,620 | 3,495 | 3,615 | +65 | +1.8% | 85,930 |
| 2017/03/30 | 3,505 | 3,560 | 3,490 | 3,550 | +65 | +1.9% | 93,770 |
| 2017/03/29 | 3,465 | 3,500 | 3,465 | 3,485 | -50 | -1.4% | 77,120 |
| 2017/03/28 | 3,570 | 3,575 | 3,535 | 3,535 | -95 | -2.6% | 162,880 |
| 2017/03/27 | 3,605 | 3,655 | 3,595 | 3,630 | +95 | +2.7% | 103,060 |
| 2017/03/24 | 3,615 | 3,615 | 3,525 | 3,535 | -65 | -1.8% | 84,880 |
| 2017/03/23 | 3,620 | 3,645 | 3,600 | 3,600 | -5 | -0.1% | 83,410 |
| 2017/03/22 | 3,585 | 3,615 | 3,560 | 3,605 | +145 | +4.2% | 132,290 |
| 2017/03/21 | 3,470 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 38,150 |
| 2017/03/17 | 3,455 | 3,460 | 3,440 | 3,445 | +30 | +0.9% | 34,280 |
| 2017/03/16 | 3,470 | 3,475 | 3,415 | 3,415 | -10 | -0.3% | 57,330 |
| 2017/03/15 | 3,440 | 3,455 | 3,420 | 3,425 | +15 | +0.4% | 52,590 |
| 2017/03/14 | 3,400 | 3,415 | 3,395 | 3,410 | +5 | +0.1% | 32,160 |
| 2017/03/13 | 3,435 | 3,435 | 3,395 | 3,405 | ±0 | ±0% | 61,010 |
| 2017/03/10 | 3,440 | 3,450 | 3,405 | 3,405 | -90 | -2.6% | 70,470 |
| 2017/03/09 | 3,485 | 3,525 | 3,485 | 3,495 | -25 | -0.7% | 28,750 |
| 2017/03/08 | 3,515 | 3,550 | 3,510 | 3,520 | +20 | +0.6% | 48,690 |
| 2017/03/07 | 3,515 | 3,515 | 3,490 | 3,500 | ±0 | ±0% | 51,860 |
| 2017/03/06 | 3,510 | 3,525 | 3,495 | 3,500 | +15 | +0.4% | 34,360 |
| 2017/03/03 | 3,470 | 3,515 | 3,455 | 3,485 | +25 | +0.7% | 79,970 |
| 2017/03/02 | 3,425 | 3,465 | 3,415 | 3,460 | -50 | -1.4% | 103,830 |
| 2017/03/01 | 3,570 | 3,595 | 3,505 | 3,510 | -85 | -2.4% | 112,990 |
| 2017/02/28 | 3,565 | 3,600 | 3,530 | 3,595 | -5 | -0.1% | 37,120 |
| 2017/02/27 | 3,580 | 3,645 | 3,580 | 3,600 | +75 | +2.1% | 123,030 |
| 2017/02/24 | 3,545 | 3,555 | 3,495 | 3,525 | +15 | +0.4% | 73,450 |
1951～
2000
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
