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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 4,490 | 4,495 | 4,455 | 4,475 | -30 | -0.7% | 62,510 |
| 2015/12/01 | 4,585 | 4,590 | 4,490 | 4,505 | -90 | -2% | 199,680 |
| 2015/11/30 | 4,545 | 4,620 | 4,535 | 4,595 | +55 | +1.2% | 109,690 |
| 2015/11/27 | 4,460 | 4,550 | 4,460 | 4,540 | +50 | +1.1% | 85,310 |
| 2015/11/26 | 4,500 | 4,500 | 4,455 | 4,490 | -45 | -1% | 80,730 |
| 2015/11/25 | 4,495 | 4,560 | 4,495 | 4,535 | +75 | +1.7% | 175,230 |
| 2015/11/24 | 4,505 | 4,510 | 4,450 | 4,460 | -25 | -0.6% | 65,360 |
| 2015/11/20 | 4,530 | 4,555 | 4,485 | 4,485 | -10 | -0.2% | 83,620 |
| 2015/11/19 | 4,505 | 4,535 | 4,440 | 4,495 | -80 | -1.7% | 289,190 |
| 2015/11/18 | 4,530 | 4,585 | 4,500 | 4,575 | -5 | -0.1% | 78,460 |
| 2015/11/17 | 4,545 | 4,580 | 4,535 | 4,580 | -85 | -1.8% | 70,190 |
| 2015/11/16 | 4,740 | 4,745 | 4,635 | 4,665 | +65 | +1.4% | 139,070 |
| 2015/11/13 | 4,650 | 4,675 | 4,580 | 4,600 | +65 | +1.4% | 153,060 |
| 2015/11/12 | 4,560 | 4,580 | 4,520 | 4,535 | +15 | +0.3% | 64,500 |
| 2015/11/11 | 4,595 | 4,600 | 4,515 | 4,520 | -45 | -1% | 80,050 |
| 2015/11/10 | 4,635 | 4,640 | 4,560 | 4,565 | +5 | +0.1% | 93,830 |
| 2015/11/09 | 4,635 | 4,640 | 4,535 | 4,560 | -165 | -3.5% | 185,570 |
| 2015/11/06 | 4,735 | 4,770 | 4,705 | 4,725 | -55 | -1.2% | 72,190 |
| 2015/11/05 | 4,820 | 4,835 | 4,745 | 4,780 | -85 | -1.7% | 101,010 |
| 2015/11/04 | 4,800 | 4,870 | 4,760 | 4,865 | -100 | -2% | 95,320 |
| 2015/11/02 | 4,905 | 4,975 | 4,895 | 4,965 | +200 | +4.2% | 124,760 |
| 2015/10/30 | 4,840 | 4,895 | 4,695 | 4,765 | -55 | -1.1% | 181,200 |
| 2015/10/29 | 4,760 | 4,895 | 4,755 | 4,820 | -5 | -0.1% | 88,940 |
| 2015/10/28 | 4,830 | 4,880 | 4,810 | 4,825 | -25 | -0.5% | 94,810 |
| 2015/10/27 | 4,755 | 4,860 | 4,750 | 4,850 | +80 | +1.7% | 98,890 |
| 2015/10/26 | 4,715 | 4,770 | 4,685 | 4,770 | -60 | -1.2% | 71,630 |
| 2015/10/23 | 4,795 | 4,845 | 4,780 | 4,830 | -190 | -3.8% | 196,880 |
| 2015/10/22 | 5,050 | 5,050 | 4,950 | 5,020 | +35 | +0.7% | 54,770 |
| 2015/10/21 | 5,190 | 5,190 | 4,950 | 4,985 | -145 | -2.8% | 124,560 |
| 2015/10/20 | 5,120 | 5,190 | 5,120 | 5,130 | -60 | -1.2% | 33,790 |
| 2015/10/19 | 5,110 | 5,230 | 5,090 | 5,190 | +60 | +1.2% | 66,980 |
| 2015/10/16 | 5,120 | 5,140 | 5,040 | 5,130 | -90 | -1.7% | 89,380 |
| 2015/10/15 | 5,400 | 5,430 | 5,190 | 5,220 | -150 | -2.8% | 126,610 |
| 2015/10/14 | 5,250 | 5,390 | 5,220 | 5,370 | +220 | +4.3% | 123,010 |
| 2015/10/13 | 5,140 | 5,170 | 5,080 | 5,150 | +80 | +1.6% | 57,340 |
| 2015/10/09 | 5,180 | 5,220 | 5,060 | 5,070 | -250 | -4.7% | 126,180 |
| 2015/10/08 | 5,230 | 5,320 | 5,170 | 5,320 | +90 | +1.7% | 92,510 |
| 2015/10/07 | 5,320 | 5,390 | 5,190 | 5,230 | -140 | -2.6% | 176,950 |
| 2015/10/06 | 5,270 | 5,380 | 5,230 | 5,370 | -70 | -1.3% | 135,620 |
| 2015/10/05 | 5,480 | 5,520 | 5,380 | 5,440 | -140 | -2.5% | 99,740 |
| 2015/10/02 | 5,700 | 5,730 | 5,570 | 5,580 | -30 | -0.5% | 68,870 |
| 2015/10/01 | 5,780 | 5,840 | 5,530 | 5,610 | -270 | -4.6% | 177,080 |
| 2015/09/30 | 5,970 | 6,020 | 5,790 | 5,880 | -290 | -4.7% | 175,730 |
| 2015/09/29 | 5,950 | 6,220 | 5,940 | 6,170 | +520 | +9.2% | 257,900 |
| 2015/09/28 | 5,610 | 5,740 | 5,550 | 5,650 | +10 | +0.2% | 121,540 |
| 2015/09/25 | 5,840 | 5,920 | 5,640 | 5,640 | -220 | -3.8% | 204,870 |
| 2015/09/24 | 5,740 | 5,870 | 5,730 | 5,860 | +260 | +4.6% | 124,100 |
| 2015/09/18 | 5,460 | 5,640 | 5,460 | 5,600 | +220 | +4.1% | 127,980 |
| 2015/09/17 | 5,410 | 5,480 | 5,360 | 5,380 | -130 | -2.4% | 92,920 |
| 2015/09/16 | 5,490 | 5,580 | 5,450 | 5,510 | -110 | -2% | 114,690 |
2301～
2350
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
