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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 5,190 | 5,280 | 5,000 | 5,000 | -100 | -2% | 163,870 |
| 2016/09/26 | 5,020 | 5,120 | 5,010 | 5,100 | +100 | +2% | 93,860 |
| 2016/09/23 | 5,030 | 5,060 | 4,980 | 5,000 | +20 | +0.4% | 113,090 |
| 2016/09/21 | 5,280 | 5,330 | 4,970 | 4,980 | -290 | -5.5% | 234,380 |
| 2016/09/20 | 5,360 | 5,370 | 5,210 | 5,270 | -40 | -0.8% | 108,550 |
| 2016/09/16 | 5,380 | 5,390 | 5,300 | 5,310 | -90 | -1.7% | 134,050 |
| 2016/09/15 | 5,340 | 5,440 | 5,340 | 5,400 | +110 | +2.1% | 261,820 |
| 2016/09/14 | 5,280 | 5,310 | 5,240 | 5,290 | +70 | +1.3% | 122,450 |
| 2016/09/13 | 5,170 | 5,270 | 5,160 | 5,220 | -20 | -0.4% | 124,950 |
| 2016/09/12 | 5,190 | 5,280 | 5,180 | 5,240 | +170 | +3.4% | 208,090 |
| 2016/09/09 | 5,020 | 5,090 | 5,020 | 5,070 | +30 | +0.6% | 105,660 |
| 2016/09/08 | 5,030 | 5,110 | 5,020 | 5,040 | +20 | +0.4% | 99,500 |
| 2016/09/07 | 5,090 | 5,110 | 5,020 | 5,020 | +20 | +0.4% | 156,510 |
| 2016/09/06 | 5,070 | 5,070 | 4,990 | 5,000 | -70 | -1.4% | 122,880 |
| 2016/09/05 | 4,980 | 5,080 | 4,960 | 5,070 | -10 | -0.2% | 136,080 |
| 2016/09/02 | 5,140 | 5,140 | 5,080 | 5,080 | -50 | -1% | 104,570 |
| 2016/09/01 | 5,180 | 5,190 | 5,110 | 5,130 | -50 | -1% | 122,660 |
| 2016/08/31 | 5,230 | 5,240 | 5,170 | 5,180 | -130 | -2.4% | 157,340 |
| 2016/08/30 | 5,330 | 5,360 | 5,300 | 5,310 | +10 | +0.2% | 101,480 |
| 2016/08/29 | 5,330 | 5,330 | 5,290 | 5,300 | -230 | -4.2% | 106,670 |
| 2016/08/26 | 5,450 | 5,550 | 5,450 | 5,530 | +140 | +2.6% | 151,140 |
| 2016/08/25 | 5,380 | 5,420 | 5,380 | 5,390 | -10 | -0.2% | 72,140 |
| 2016/08/24 | 5,400 | 5,420 | 5,350 | 5,400 | -60 | -1.1% | 92,490 |
| 2016/08/23 | 5,440 | 5,500 | 5,380 | 5,460 | +40 | +0.7% | 97,680 |
| 2016/08/22 | 5,430 | 5,480 | 5,400 | 5,420 | -50 | -0.9% | 74,670 |
| 2016/08/19 | 5,480 | 5,540 | 5,440 | 5,470 | -50 | -0.9% | 47,540 |
| 2016/08/18 | 5,420 | 5,520 | 5,390 | 5,520 | +170 | +3.2% | 75,460 |
| 2016/08/17 | 5,460 | 5,470 | 5,330 | 5,350 | -120 | -2.2% | 55,250 |
| 2016/08/16 | 5,290 | 5,470 | 5,290 | 5,470 | +150 | +2.8% | 116,650 |
| 2016/08/15 | 5,310 | 5,320 | 5,260 | 5,320 | +50 | +0.9% | 42,550 |
| 2016/08/12 | 5,260 | 5,290 | 5,220 | 5,270 | -70 | -1.3% | 115,390 |
| 2016/08/10 | 5,360 | 5,380 | 5,290 | 5,340 | +20 | +0.4% | 120,470 |
| 2016/08/09 | 5,410 | 5,420 | 5,310 | 5,320 | -80 | -1.5% | 113,280 |
| 2016/08/08 | 5,460 | 5,500 | 5,400 | 5,400 | -250 | -4.4% | 105,520 |
| 2016/08/05 | 5,580 | 5,660 | 5,550 | 5,650 | +50 | +0.9% | 93,110 |
| 2016/08/04 | 5,660 | 5,790 | 5,590 | 5,600 | -100 | -1.8% | 320,480 |
| 2016/08/03 | 5,650 | 5,730 | 5,600 | 5,700 | +210 | +3.8% | 224,560 |
| 2016/08/02 | 5,400 | 5,490 | 5,370 | 5,490 | +190 | +3.6% | 139,520 |
| 2016/08/01 | 5,410 | 5,480 | 5,270 | 5,300 | -10 | -0.2% | 167,740 |
| 2016/07/29 | 5,440 | 5,580 | 5,270 | 5,310 | -110 | -2% | 523,360 |
| 2016/07/28 | 5,360 | 5,450 | 5,350 | 5,420 | +140 | +2.7% | 84,160 |
| 2016/07/27 | 5,330 | 5,380 | 5,230 | 5,280 | -150 | -2.8% | 114,510 |
| 2016/07/26 | 5,340 | 5,470 | 5,340 | 5,430 | +150 | +2.8% | 198,500 |
| 2016/07/25 | 5,260 | 5,290 | 5,170 | 5,280 | ±0 | ±0% | 55,040 |
| 2016/07/22 | 5,300 | 5,320 | 5,240 | 5,280 | +100 | +1.9% | 79,280 |
| 2016/07/21 | 5,150 | 5,240 | 5,110 | 5,180 | -70 | -1.3% | 122,020 |
| 2016/07/20 | 5,290 | 5,340 | 5,240 | 5,250 | +10 | +0.2% | 97,790 |
| 2016/07/19 | 5,270 | 5,360 | 5,240 | 5,240 | -130 | -2.4% | 116,010 |
| 2016/07/15 | 5,360 | 5,420 | 5,280 | 5,370 | -40 | -0.7% | 200,020 |
| 2016/07/14 | 5,500 | 5,500 | 5,390 | 5,410 | -80 | -1.5% | 100,660 |
2101～
2150
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
