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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,780 | 3,785 | 3,700 | 3,710 | -70 | -1.9% | 180,320 |
| 2016/12/08 | 3,820 | 3,840 | 3,780 | 3,780 | -115 | -3% | 181,170 |
| 2016/12/07 | 3,925 | 3,945 | 3,890 | 3,895 | -75 | -1.9% | 66,120 |
| 2016/12/06 | 3,945 | 3,990 | 3,930 | 3,970 | -45 | -1.1% | 82,260 |
| 2016/12/05 | 4,005 | 4,050 | 3,990 | 4,015 | +60 | +1.5% | 96,370 |
| 2016/12/02 | 3,950 | 4,000 | 3,925 | 3,955 | +15 | +0.4% | 101,810 |
| 2016/12/01 | 3,915 | 3,960 | 3,845 | 3,940 | -75 | -1.9% | 230,840 |
| 2016/11/30 | 4,000 | 4,025 | 3,985 | 4,015 | +10 | +0.2% | 111,810 |
| 2016/11/29 | 4,060 | 4,060 | 4,005 | 4,005 | +5 | +0.1% | 90,640 |
| 2016/11/28 | 4,080 | 4,080 | 3,995 | 4,000 | -35 | -0.9% | 109,080 |
| 2016/11/25 | 4,045 | 4,085 | 3,990 | 4,035 | -35 | -0.9% | 184,800 |
| 2016/11/24 | 4,060 | 4,075 | 4,045 | 4,070 | -60 | -1.5% | 105,060 |
| 2016/11/22 | 4,170 | 4,180 | 4,125 | 4,130 | -35 | -0.8% | 96,640 |
| 2016/11/21 | 4,190 | 4,220 | 4,150 | 4,165 | -80 | -1.9% | 141,560 |
| 2016/11/18 | 4,210 | 4,250 | 4,200 | 4,245 | -35 | -0.8% | 67,770 |
| 2016/11/17 | 4,345 | 4,345 | 4,280 | 4,280 | -20 | -0.5% | 64,830 |
| 2016/11/16 | 4,320 | 4,335 | 4,280 | 4,300 | -110 | -2.5% | 211,090 |
| 2016/11/15 | 4,400 | 4,460 | 4,385 | 4,410 | -25 | -0.6% | 138,620 |
| 2016/11/14 | 4,490 | 4,515 | 4,410 | 4,435 | -120 | -2.6% | 174,290 |
| 2016/11/11 | 4,485 | 4,600 | 4,430 | 4,555 | -20 | -0.4% | 236,040 |
| 2016/11/10 | 4,630 | 4,700 | 4,555 | 4,575 | -605 | -11.7% | 365,000 |
| 2016/11/09 | 4,705 | 5,300 | 4,635 | 5,180 | +410 | +8.6% | 813,930 |
| 2016/11/08 | 4,740 | 4,795 | 4,730 | 4,770 | +5 | +0.1% | 57,330 |
| 2016/11/07 | 4,745 | 4,830 | 4,740 | 4,765 | -120 | -2.5% | 96,170 |
| 2016/11/04 | 4,845 | 4,960 | 4,830 | 4,885 | +135 | +2.8% | 203,890 |
| 2016/11/02 | 4,700 | 4,780 | 4,685 | 4,750 | +175 | +3.8% | 164,780 |
| 2016/11/01 | 4,590 | 4,640 | 4,570 | 4,575 | ±0 | ±0% | 33,850 |
| 2016/10/31 | 4,625 | 4,635 | 4,570 | 4,575 | -20 | -0.4% | 42,060 |
| 2016/10/28 | 4,595 | 4,620 | 4,580 | 4,595 | -50 | -1.1% | 59,990 |
| 2016/10/27 | 4,665 | 4,685 | 4,615 | 4,645 | -5 | -0.1% | 56,110 |
| 2016/10/26 | 4,700 | 4,715 | 4,650 | 4,650 | -35 | -0.7% | 60,580 |
| 2016/10/25 | 4,715 | 4,720 | 4,675 | 4,685 | -65 | -1.4% | 78,880 |
| 2016/10/24 | 4,750 | 4,795 | 4,750 | 4,750 | -15 | -0.3% | 47,750 |
| 2016/10/21 | 4,725 | 4,785 | 4,715 | 4,765 | +20 | +0.4% | 58,230 |
| 2016/10/20 | 4,840 | 4,845 | 4,735 | 4,745 | -75 | -1.6% | 144,710 |
| 2016/10/19 | 4,840 | 4,855 | 4,815 | 4,820 | -10 | -0.2% | 34,420 |
| 2016/10/18 | 4,890 | 4,900 | 4,830 | 4,830 | -30 | -0.6% | 33,950 |
| 2016/10/17 | 4,915 | 4,925 | 4,850 | 4,860 | -40 | -0.8% | 34,810 |
| 2016/10/14 | 4,950 | 4,970 | 4,890 | 4,900 | -45 | -0.9% | 37,440 |
| 2016/10/13 | 4,900 | 4,980 | 4,850 | 4,945 | +10 | +0.2% | 92,540 |
| 2016/10/12 | 4,920 | 4,940 | 4,870 | 4,935 | +90 | +1.9% | 112,100 |
| 2016/10/11 | 4,860 | 4,860 | 4,790 | 4,845 | -40 | -0.8% | 128,160 |
| 2016/10/07 | 4,855 | 4,915 | 4,855 | 4,885 | +30 | +0.6% | 75,570 |
| 2016/10/06 | 4,850 | 4,865 | 4,805 | 4,855 | -50 | -1% | 77,150 |
| 2016/10/05 | 4,925 | 4,960 | 4,885 | 4,905 | -50 | -1% | 144,280 |
| 2016/10/04 | 5,000 | 5,010 | 4,950 | 4,955 | -75 | -1.5% | 84,070 |
| 2016/10/03 | 5,010 | 5,050 | 4,970 | 5,030 | -70 | -1.4% | 98,490 |
| 2016/09/30 | 5,110 | 5,160 | 5,060 | 5,100 | +165 | +3.3% | 156,050 |
| 2016/09/29 | 4,970 | 4,995 | 4,915 | 4,935 | -105 | -2.1% | 163,050 |
| 2016/09/28 | 5,020 | 5,100 | 5,000 | 5,040 | +40 | +0.8% | 62,710 |
2051～
2100
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
