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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/06/12 | 3,260 | 3,260 | 3,225 | 3,245 | +5 | +0.2% | 105,410 |
| 2017/06/09 | 3,240 | 3,265 | 3,205 | 3,240 | ±0 | ±0% | 158,270 |
| 2017/06/08 | 3,200 | 3,250 | 3,195 | 3,240 | +20 | +0.6% | 71,650 |
| 2017/06/07 | 3,235 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 76,350 |
| 2017/06/06 | 3,175 | 3,230 | 3,170 | 3,220 | +55 | +1.7% | 181,760 |
| 2017/06/05 | 3,185 | 3,200 | 3,150 | 3,165 | +10 | +0.3% | 65,630 |
| 2017/06/02 | 3,235 | 3,235 | 3,150 | 3,155 | -110 | -3.4% | 344,190 |
| 2017/06/01 | 3,335 | 3,335 | 3,260 | 3,265 | -80 | -2.4% | 225,070 |
| 2017/05/31 | 3,345 | 3,355 | 3,325 | 3,345 | +25 | +0.8% | 72,250 |
| 2017/05/30 | 3,340 | 3,370 | 3,315 | 3,320 | -15 | -0.4% | 96,160 |
| 2017/05/29 | 3,340 | 3,350 | 3,315 | 3,335 | -5 | -0.1% | 87,710 |
| 2017/05/26 | 3,305 | 3,340 | 3,305 | 3,340 | +45 | +1.4% | 62,100 |
| 2017/05/25 | 3,315 | 3,325 | 3,280 | 3,295 | -15 | -0.5% | 188,920 |
| 2017/05/24 | 3,305 | 3,330 | 3,295 | 3,310 | -45 | -1.3% | 150,770 |
| 2017/05/23 | 3,350 | 3,365 | 3,330 | 3,355 | +15 | +0.4% | 77,400 |
| 2017/05/22 | 3,355 | 3,370 | 3,335 | 3,340 | -40 | -1.2% | 143,390 |
| 2017/05/19 | 3,385 | 3,420 | 3,365 | 3,380 | -15 | -0.4% | 98,650 |
| 2017/05/18 | 3,400 | 3,430 | 3,380 | 3,395 | +85 | +2.6% | 332,190 |
| 2017/05/17 | 3,305 | 3,330 | 3,305 | 3,310 | +35 | +1.1% | 99,130 |
| 2017/05/16 | 3,260 | 3,295 | 3,245 | 3,275 | -15 | -0.5% | 76,250 |
| 2017/05/15 | 3,325 | 3,330 | 3,290 | 3,290 | -5 | -0.2% | 134,220 |
| 2017/05/12 | 3,280 | 3,315 | 3,270 | 3,295 | +35 | +1.1% | 89,140 |
| 2017/05/11 | 3,255 | 3,285 | 3,255 | 3,260 | -20 | -0.6% | 88,750 |
| 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 |
2001～
2050
件表示中 / 2747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
