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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 5,530 | 5,940 | 5,510 | 5,820 | +200 | +3.6% | 380,790 |
| 2015/09/03 | 5,490 | 5,620 | 5,410 | 5,620 | -70 | -1.2% | 221,140 |
| 2015/09/02 | 5,790 | 5,790 | 5,440 | 5,690 | +100 | +1.8% | 379,510 |
| 2015/09/01 | 5,270 | 5,590 | 5,240 | 5,590 | +390 | +7.5% | 342,400 |
| 2015/08/31 | 5,140 | 5,270 | 5,130 | 5,200 | +100 | +2% | 220,360 |
| 2015/08/28 | 5,170 | 5,220 | 5,050 | 5,100 | -370 | -6.8% | 266,830 |
| 2015/08/27 | 5,340 | 5,500 | 5,290 | 5,470 | -150 | -2.7% | 233,230 |
| 2015/08/26 | 5,920 | 6,010 | 5,550 | 5,620 | -400 | -6.6% | 1,511,730 |
| 2015/08/25 | 6,020 | 6,210 | 5,450 | 6,020 | +370 | +6.5% | 1,795,880 |
| 2015/08/24 | 5,360 | 5,670 | 5,320 | 5,650 | +570 | +11.2% | 519,650 |
| 2015/08/21 | 4,980 | 5,080 | 4,965 | 5,080 | +305 | +6.4% | 280,270 |
| 2015/08/20 | 4,680 | 4,780 | 4,665 | 4,775 | +140 | +3% | 197,800 |
| 2015/08/19 | 4,560 | 4,640 | 4,520 | 4,635 | +130 | +2.9% | 113,410 |
| 2015/08/18 | 4,505 | 4,515 | 4,480 | 4,505 | ±0 | ±0% | 58,240 |
| 2015/08/17 | 4,520 | 4,535 | 4,480 | 4,505 | -40 | -0.9% | 34,610 |
| 2015/08/14 | 4,555 | 4,565 | 4,505 | 4,545 | +15 | +0.3% | 54,610 |
| 2015/08/13 | 4,575 | 4,630 | 4,520 | 4,530 | -10 | -0.2% | 72,090 |
| 2015/08/12 | 4,465 | 4,600 | 4,440 | 4,540 | +115 | +2.6% | 148,300 |
| 2015/08/11 | 4,370 | 4,485 | 4,350 | 4,425 | +15 | +0.3% | 84,230 |
| 2015/08/10 | 4,510 | 4,515 | 4,410 | 4,410 | -65 | -1.5% | 102,170 |
| 2015/08/07 | 4,535 | 4,555 | 4,465 | 4,475 | -35 | -0.8% | 65,900 |
| 2015/08/06 | 4,470 | 4,510 | 4,420 | 4,510 | -40 | -0.9% | 168,720 |
| 2015/08/05 | 4,590 | 4,610 | 4,495 | 4,550 | -45 | -1% | 139,510 |
| 2015/08/04 | 4,620 | 4,630 | 4,575 | 4,595 | +10 | +0.2% | 48,130 |
| 2015/08/03 | 4,585 | 4,655 | 4,580 | 4,585 | -20 | -0.4% | 59,090 |
| 2015/07/31 | 4,640 | 4,650 | 4,585 | 4,605 | -50 | -1.1% | 71,570 |
| 2015/07/30 | 4,650 | 4,675 | 4,610 | 4,655 | -80 | -1.7% | 63,150 |
| 2015/07/29 | 4,730 | 4,780 | 4,720 | 4,735 | -25 | -0.5% | 68,870 |
| 2015/07/28 | 4,810 | 4,860 | 4,700 | 4,760 | +55 | +1.2% | 149,390 |
| 2015/07/27 | 4,675 | 4,750 | 4,640 | 4,705 | +90 | +2% | 112,550 |
| 2015/07/24 | 4,570 | 4,625 | 4,570 | 4,615 | +40 | +0.9% | 42,790 |
| 2015/07/23 | 4,585 | 4,595 | 4,555 | 4,575 | -45 | -1% | 17,640 |
| 2015/07/22 | 4,595 | 4,625 | 4,580 | 4,620 | +110 | +2.4% | 82,590 |
| 2015/07/21 | 4,515 | 4,560 | 4,510 | 4,510 | -65 | -1.4% | 54,790 |
| 2015/07/17 | 4,580 | 4,605 | 4,570 | 4,575 | -15 | -0.3% | 63,850 |
| 2015/07/16 | 4,605 | 4,640 | 4,585 | 4,590 | -75 | -1.6% | 95,680 |
| 2015/07/15 | 4,665 | 4,710 | 4,655 | 4,665 | -55 | -1.2% | 151,020 |
| 2015/07/14 | 4,720 | 4,750 | 4,680 | 4,720 | -160 | -3.3% | 131,600 |
| 2015/07/13 | 4,955 | 4,970 | 4,850 | 4,880 | -170 | -3.4% | 111,720 |
| 2015/07/10 | 5,050 | 5,100 | 4,945 | 5,050 | -30 | -0.6% | 271,310 |
| 2015/07/09 | 5,300 | 5,440 | 5,080 | 5,080 | +20 | +0.4% | 499,590 |
| 2015/07/08 | 4,795 | 5,060 | 4,795 | 5,060 | +295 | +6.2% | 356,500 |
| 2015/07/07 | 4,740 | 4,765 | 4,710 | 4,765 | -85 | -1.8% | 94,560 |
| 2015/07/06 | 4,810 | 4,890 | 4,770 | 4,850 | +180 | +3.9% | 186,140 |
| 2015/07/03 | 4,700 | 4,715 | 4,655 | 4,670 | -30 | -0.6% | 96,280 |
| 2015/07/02 | 4,670 | 4,705 | 4,640 | 4,700 | -55 | -1.2% | 167,700 |
| 2015/07/01 | 4,770 | 4,815 | 4,755 | 4,755 | -60 | -1.2% | 66,200 |
| 2015/06/30 | 4,825 | 4,850 | 4,780 | 4,815 | -10 | -0.2% | 157,750 |
| 2015/06/29 | 4,855 | 4,855 | 4,750 | 4,825 | +230 | +5% | 209,820 |
| 2015/06/26 | 4,595 | 4,660 | 4,570 | 4,595 | +20 | +0.4% | 106,340 |
2401～
2450
件表示中 / 2715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
