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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 5,030 | 5,480 | 4,980 | 5,460 | +330 | +6.4% | 307,570 |
| 2016/04/27 | 5,090 | 5,170 | 5,050 | 5,130 | +50 | +1% | 68,880 |
| 2016/04/26 | 5,070 | 5,170 | 5,040 | 5,080 | +80 | +1.6% | 128,350 |
| 2016/04/25 | 4,940 | 5,040 | 4,925 | 5,000 | +25 | +0.5% | 96,680 |
| 2016/04/22 | 5,160 | 5,180 | 4,970 | 4,975 | -125 | -2.5% | 187,220 |
| 2016/04/21 | 5,100 | 5,170 | 5,060 | 5,100 | -200 | -3.8% | 138,030 |
| 2016/04/20 | 5,210 | 5,310 | 5,170 | 5,300 | -10 | -0.2% | 140,940 |
| 2016/04/19 | 5,360 | 5,370 | 5,280 | 5,310 | -370 | -6.5% | 194,610 |
| 2016/04/18 | 5,710 | 5,740 | 5,620 | 5,680 | +300 | +5.6% | 156,950 |
| 2016/04/15 | 5,410 | 5,420 | 5,300 | 5,380 | +100 | +1.9% | 114,960 |
| 2016/04/14 | 5,430 | 5,440 | 5,280 | 5,280 | -330 | -5.9% | 205,770 |
| 2016/04/13 | 5,750 | 5,770 | 5,580 | 5,610 | -290 | -4.9% | 127,220 |
| 2016/04/12 | 6,120 | 6,120 | 5,880 | 5,900 | -190 | -3.1% | 114,190 |
| 2016/04/11 | 6,080 | 6,260 | 6,070 | 6,090 | +70 | +1.2% | 161,850 |
| 2016/04/08 | 6,340 | 6,390 | 5,870 | 6,020 | -140 | -2.3% | 283,010 |
| 2016/04/07 | 6,220 | 6,280 | 6,070 | 6,160 | -40 | -0.6% | 236,080 |
| 2016/04/06 | 6,240 | 6,320 | 6,140 | 6,200 | -10 | -0.2% | 192,080 |
| 2016/04/05 | 5,960 | 6,230 | 5,940 | 6,210 | +310 | +5.3% | 161,820 |
| 2016/04/04 | 5,940 | 5,980 | 5,800 | 5,900 | -10 | -0.2% | 153,710 |
| 2016/04/01 | 5,560 | 5,930 | 5,560 | 5,910 | +380 | +6.9% | 294,610 |
| 2016/03/31 | 5,400 | 5,540 | 5,350 | 5,530 | +80 | +1.5% | 52,030 |
| 2016/03/30 | 5,310 | 5,450 | 5,300 | 5,450 | +170 | +3.2% | 118,220 |
| 2016/03/29 | 5,370 | 5,370 | 5,260 | 5,280 | -90 | -1.7% | 159,460 |
| 2016/03/28 | 5,410 | 5,500 | 5,370 | 5,370 | -120 | -2.2% | 85,580 |
| 2016/03/25 | 5,560 | 5,600 | 5,470 | 5,490 | -90 | -1.6% | 47,290 |
| 2016/03/24 | 5,550 | 5,630 | 5,500 | 5,580 | +90 | +1.6% | 61,490 |
| 2016/03/23 | 5,440 | 5,520 | 5,390 | 5,490 | +30 | +0.5% | 46,440 |
| 2016/03/22 | 5,490 | 5,590 | 5,410 | 5,460 | -220 | -3.9% | 75,160 |
| 2016/03/18 | 5,600 | 5,760 | 5,560 | 5,680 | +120 | +2.2% | 139,970 |
| 2016/03/17 | 5,450 | 5,640 | 5,370 | 5,560 | +30 | +0.5% | 110,850 |
| 2016/03/16 | 5,550 | 5,550 | 5,450 | 5,530 | +50 | +0.9% | 88,410 |
| 2016/03/15 | 5,400 | 5,510 | 5,360 | 5,480 | +70 | +1.3% | 72,620 |
| 2016/03/14 | 5,430 | 5,470 | 5,350 | 5,410 | -170 | -3% | 88,770 |
| 2016/03/11 | 5,770 | 5,810 | 5,520 | 5,580 | -40 | -0.7% | 151,270 |
| 2016/03/10 | 5,650 | 5,750 | 5,600 | 5,620 | -190 | -3.3% | 99,620 |
| 2016/03/09 | 5,800 | 5,890 | 5,750 | 5,810 | +130 | +2.3% | 167,340 |
| 2016/03/08 | 5,600 | 5,820 | 5,570 | 5,680 | +130 | +2.3% | 181,490 |
| 2016/03/07 | 5,450 | 5,570 | 5,450 | 5,550 | +90 | +1.6% | 73,040 |
| 2016/03/04 | 5,540 | 5,570 | 5,440 | 5,460 | -50 | -0.9% | 98,130 |
| 2016/03/03 | 5,680 | 5,690 | 5,490 | 5,510 | -160 | -2.8% | 175,940 |
| 2016/03/02 | 5,830 | 5,850 | 5,620 | 5,670 | -460 | -7.5% | 220,460 |
| 2016/03/01 | 6,180 | 6,290 | 6,080 | 6,130 | ±0 | ±0% | 140,200 |
| 2016/02/29 | 5,900 | 6,150 | 5,830 | 6,130 | +110 | +1.8% | 165,220 |
| 2016/02/26 | 5,950 | 6,050 | 5,860 | 6,020 | -30 | -0.5% | 133,450 |
| 2016/02/25 | 6,240 | 6,240 | 6,010 | 6,050 | -240 | -3.8% | 196,300 |
| 2016/02/24 | 6,440 | 6,470 | 6,230 | 6,290 | +50 | +0.8% | 173,090 |
| 2016/02/23 | 6,090 | 6,260 | 6,000 | 6,240 | +80 | +1.3% | 188,020 |
| 2016/02/22 | 6,310 | 6,350 | 6,100 | 6,160 | -50 | -0.8% | 179,330 |
| 2016/02/19 | 6,160 | 6,340 | 6,160 | 6,210 | +150 | +2.5% | 222,110 |
| 2016/02/18 | 6,010 | 6,120 | 5,950 | 6,060 | -290 | -4.6% | 219,580 |
2201～
2250
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
