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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 6,240 | 6,510 | 6,060 | 6,350 | +140 | +2.3% | 269,090 |
| 2016/02/16 | 6,320 | 6,380 | 5,970 | 6,210 | -30 | -0.5% | 288,530 |
| 2016/02/15 | 6,650 | 6,780 | 6,090 | 6,240 | -1,210 | -16.2% | 510,320 |
| 2016/02/12 | 7,320 | 7,500 | 7,130 | 7,450 | +700 | +10.4% | 678,350 |
| 2016/02/10 | 6,340 | 6,930 | 6,310 | 6,750 | +400 | +6.3% | 523,770 |
| 2016/02/09 | 6,190 | 6,400 | 6,160 | 6,350 | +620 | +10.8% | 294,150 |
| 2016/02/08 | 5,980 | 6,020 | 5,660 | 5,730 | -100 | -1.7% | 230,950 |
| 2016/02/05 | 5,860 | 5,960 | 5,790 | 5,830 | +170 | +3% | 198,710 |
| 2016/02/04 | 5,680 | 5,720 | 5,530 | 5,660 | +140 | +2.5% | 314,890 |
| 2016/02/03 | 5,400 | 5,610 | 5,400 | 5,520 | +320 | +6.2% | 253,690 |
| 2016/02/02 | 5,230 | 5,260 | 5,130 | 5,200 | +70 | +1.4% | 116,280 |
| 2016/02/01 | 5,150 | 5,230 | 5,120 | 5,130 | -170 | -3.2% | 219,800 |
| 2016/01/29 | 5,610 | 5,870 | 5,290 | 5,300 | -380 | -6.7% | 632,900 |
| 2016/01/28 | 5,690 | 5,750 | 5,570 | 5,680 | +60 | +1.1% | 158,500 |
| 2016/01/27 | 5,700 | 5,770 | 5,590 | 5,620 | -350 | -5.9% | 167,040 |
| 2016/01/26 | 5,950 | 6,010 | 5,870 | 5,970 | +260 | +4.6% | 143,700 |
| 2016/01/25 | 5,720 | 5,850 | 5,660 | 5,710 | -160 | -2.7% | 211,710 |
| 2016/01/22 | 6,160 | 6,280 | 5,830 | 5,870 | -720 | -10.9% | 296,730 |
| 2016/01/21 | 6,220 | 6,600 | 6,040 | 6,590 | +350 | +5.6% | 331,780 |
| 2016/01/20 | 5,860 | 6,270 | 5,850 | 6,240 | +420 | +7.2% | 249,640 |
| 2016/01/19 | 5,880 | 5,950 | 5,760 | 5,820 | -10 | -0.2% | 165,640 |
| 2016/01/18 | 5,980 | 6,040 | 5,790 | 5,830 | +110 | +1.9% | 221,560 |
| 2016/01/15 | 5,470 | 5,790 | 5,460 | 5,720 | +50 | +0.9% | 158,230 |
| 2016/01/14 | 5,730 | 5,870 | 5,660 | 5,670 | +260 | +4.8% | 208,930 |
| 2016/01/13 | 5,550 | 5,580 | 5,410 | 5,410 | -340 | -5.9% | 103,140 |
| 2016/01/12 | 5,510 | 5,760 | 5,490 | 5,750 | +360 | +6.7% | 191,300 |
| 2016/01/08 | 5,450 | 5,470 | 5,230 | 5,390 | +40 | +0.7% | 225,330 |
| 2016/01/07 | 5,170 | 5,360 | 5,110 | 5,350 | +230 | +4.5% | 236,490 |
| 2016/01/06 | 5,010 | 5,210 | 4,955 | 5,120 | +100 | +2% | 249,460 |
| 2016/01/05 | 5,020 | 5,070 | 4,935 | 5,020 | +30 | +0.6% | 136,070 |
| 2016/01/04 | 4,830 | 5,020 | 4,775 | 4,990 | +230 | +4.8% | 257,210 |
| 2015/12/30 | 4,735 | 4,760 | 4,715 | 4,760 | -25 | -0.5% | 71,390 |
| 2015/12/29 | 4,895 | 4,935 | 4,770 | 4,785 | -105 | -2.1% | 83,920 |
| 2015/12/28 | 4,925 | 4,945 | 4,850 | 4,890 | -90 | -1.8% | 62,940 |
| 2015/12/25 | 4,915 | 4,990 | 4,905 | 4,980 | +60 | +1.2% | 96,550 |
| 2015/12/24 | 4,775 | 4,930 | 4,765 | 4,920 | +75 | +1.5% | 89,920 |
| 2015/12/22 | 4,855 | 4,910 | 4,830 | 4,845 | -20 | -0.4% | 61,780 |
| 2015/12/21 | 4,895 | 5,010 | 4,840 | 4,865 | +35 | +0.7% | 275,820 |
| 2015/12/18 | 4,690 | 4,850 | 4,460 | 4,830 | +160 | +3.4% | 634,720 |
| 2015/12/17 | 4,640 | 4,685 | 4,595 | 4,670 | -155 | -3.2% | 286,570 |
| 2015/12/16 | 4,895 | 4,920 | 4,810 | 4,825 | -235 | -4.6% | 133,850 |
| 2015/12/15 | 4,905 | 5,090 | 4,900 | 5,060 | +155 | +3.2% | 169,670 |
| 2015/12/14 | 4,985 | 5,060 | 4,905 | 4,905 | +125 | +2.6% | 194,280 |
| 2015/12/11 | 4,865 | 4,885 | 4,755 | 4,780 | -65 | -1.3% | 307,790 |
| 2015/12/10 | 4,820 | 4,855 | 4,795 | 4,845 | +95 | +2% | 246,400 |
| 2015/12/09 | 4,710 | 4,760 | 4,660 | 4,750 | +75 | +1.6% | 185,280 |
| 2015/12/08 | 4,565 | 4,675 | 4,540 | 4,675 | +105 | +2.3% | 194,590 |
| 2015/12/07 | 4,555 | 4,575 | 4,515 | 4,570 | -90 | -1.9% | 78,450 |
| 2015/12/04 | 4,615 | 4,670 | 4,605 | 4,660 | +185 | +4.1% | 215,670 |
| 2015/12/03 | 4,495 | 4,515 | 4,465 | 4,475 | ±0 | ±0% | 50,550 |
2251～
2300
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
