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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 5,380 | 5,530 | 5,370 | 5,490 | -150 | -2.7% | 225,500 |
| 2016/07/12 | 5,660 | 5,660 | 5,510 | 5,640 | -290 | -4.9% | 165,640 |
| 2016/07/11 | 6,060 | 6,100 | 5,830 | 5,930 | -470 | -7.3% | 184,360 |
| 2016/07/08 | 6,190 | 6,420 | 6,150 | 6,400 | +160 | +2.6% | 165,990 |
| 2016/07/07 | 6,190 | 6,280 | 6,120 | 6,240 | +70 | +1.1% | 100,810 |
| 2016/07/06 | 6,150 | 6,320 | 6,130 | 6,170 | +220 | +3.7% | 200,180 |
| 2016/07/05 | 5,950 | 6,020 | 5,930 | 5,950 | +40 | +0.7% | 95,180 |
| 2016/07/04 | 6,050 | 6,050 | 5,880 | 5,910 | -70 | -1.2% | 70,290 |
| 2016/07/01 | 5,970 | 6,030 | 5,910 | 5,980 | -50 | -0.8% | 105,270 |
| 2016/06/30 | 5,880 | 6,040 | 5,880 | 6,030 | ±0 | ±0% | 91,850 |
| 2016/06/29 | 6,090 | 6,200 | 5,980 | 6,030 | -230 | -3.7% | 177,680 |
| 2016/06/28 | 6,460 | 6,550 | 6,170 | 6,260 | -10 | -0.2% | 270,290 |
| 2016/06/27 | 6,330 | 6,430 | 6,260 | 6,270 | -260 | -4% | 255,710 |
| 2016/06/24 | 5,610 | 6,630 | 5,580 | 6,530 | +860 | +15.2% | 809,920 |
| 2016/06/23 | 5,790 | 5,840 | 5,660 | 5,670 | -140 | -2.4% | 126,910 |
| 2016/06/22 | 5,760 | 5,870 | 5,750 | 5,810 | +90 | +1.6% | 81,500 |
| 2016/06/21 | 5,940 | 6,020 | 5,700 | 5,720 | -150 | -2.6% | 195,070 |
| 2016/06/20 | 5,940 | 5,960 | 5,820 | 5,870 | -270 | -4.4% | 151,390 |
| 2016/06/17 | 6,070 | 6,170 | 6,010 | 6,140 | -90 | -1.4% | 137,930 |
| 2016/06/16 | 5,950 | 6,280 | 5,930 | 6,230 | +310 | +5.2% | 266,560 |
| 2016/06/15 | 6,000 | 6,050 | 5,840 | 5,920 | -30 | -0.5% | 149,020 |
| 2016/06/14 | 5,880 | 6,030 | 5,820 | 5,950 | +110 | +1.9% | 224,100 |
| 2016/06/13 | 5,670 | 5,840 | 5,670 | 5,840 | +350 | +6.4% | 235,580 |
| 2016/06/10 | 5,410 | 5,540 | 5,410 | 5,490 | +90 | +1.7% | 87,740 |
| 2016/06/09 | 5,370 | 5,460 | 5,330 | 5,400 | +100 | +1.9% | 41,200 |
| 2016/06/08 | 5,360 | 5,460 | 5,300 | 5,300 | -90 | -1.7% | 46,050 |
| 2016/06/07 | 5,420 | 5,480 | 5,370 | 5,390 | -60 | -1.1% | 38,370 |
| 2016/06/06 | 5,590 | 5,630 | 5,450 | 5,450 | +20 | +0.4% | 144,240 |
| 2016/06/03 | 5,440 | 5,480 | 5,390 | 5,430 | -30 | -0.5% | 65,440 |
| 2016/06/02 | 5,310 | 5,490 | 5,300 | 5,460 | +220 | +4.2% | 174,970 |
| 2016/06/01 | 5,190 | 5,260 | 5,150 | 5,240 | +120 | +2.3% | 115,450 |
| 2016/05/31 | 5,250 | 5,250 | 5,090 | 5,120 | -90 | -1.7% | 71,310 |
| 2016/05/30 | 5,240 | 5,310 | 5,200 | 5,210 | -120 | -2.3% | 66,620 |
| 2016/05/27 | 5,350 | 5,380 | 5,310 | 5,330 | -50 | -0.9% | 58,500 |
| 2016/05/26 | 5,290 | 5,410 | 5,270 | 5,380 | ±0 | ±0% | 70,420 |
| 2016/05/25 | 5,330 | 5,410 | 5,320 | 5,380 | -140 | -2.5% | 64,150 |
| 2016/05/24 | 5,470 | 5,550 | 5,470 | 5,520 | +90 | +1.7% | 53,090 |
| 2016/05/23 | 5,440 | 5,590 | 5,420 | 5,430 | +30 | +0.6% | 57,920 |
| 2016/05/20 | 5,500 | 5,500 | 5,380 | 5,400 | -40 | -0.7% | 61,400 |
| 2016/05/19 | 5,340 | 5,490 | 5,310 | 5,440 | +20 | +0.4% | 45,490 |
| 2016/05/18 | 5,480 | 5,530 | 5,350 | 5,420 | -30 | -0.6% | 113,960 |
| 2016/05/17 | 5,490 | 5,550 | 5,450 | 5,450 | -140 | -2.5% | 41,450 |
| 2016/05/16 | 5,590 | 5,620 | 5,470 | 5,590 | -30 | -0.5% | 91,780 |
| 2016/05/13 | 5,420 | 5,620 | 5,400 | 5,620 | +170 | +3.1% | 56,140 |
| 2016/05/12 | 5,600 | 5,640 | 5,450 | 5,450 | -50 | -0.9% | 68,030 |
| 2016/05/11 | 5,380 | 5,510 | 5,330 | 5,500 | +20 | +0.4% | 71,660 |
| 2016/05/10 | 5,660 | 5,730 | 5,460 | 5,480 | -250 | -4.4% | 132,240 |
| 2016/05/09 | 5,710 | 5,760 | 5,670 | 5,730 | -80 | -1.4% | 122,760 |
| 2016/05/06 | 5,730 | 5,890 | 5,700 | 5,810 | +20 | +0.3% | 120,790 |
| 2016/05/02 | 5,850 | 5,900 | 5,780 | 5,790 | +330 | +6% | 196,380 |
2151～
2200
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
