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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 6,910 | 7,040 | 6,870 | 6,880 | -20 | -0.3% | 124,750 |
| 2014/11/20 | 6,840 | 6,930 | 6,830 | 6,900 | -30 | -0.4% | 52,730 |
| 2014/11/19 | 6,880 | 6,940 | 6,800 | 6,930 | -30 | -0.4% | 133,260 |
| 2014/11/18 | 7,060 | 7,060 | 6,930 | 6,960 | -300 | -4.1% | 112,640 |
| 2014/11/17 | 6,970 | 7,280 | 6,950 | 7,260 | +350 | +5.1% | 153,910 |
| 2014/11/14 | 6,980 | 7,060 | 6,880 | 6,910 | -120 | -1.7% | 127,670 |
| 2014/11/13 | 7,180 | 7,220 | 7,000 | 7,030 | -130 | -1.8% | 129,930 |
| 2014/11/12 | 7,030 | 7,170 | 6,960 | 7,160 | -20 | -0.3% | 161,360 |
| 2014/11/11 | 7,260 | 7,290 | 7,110 | 7,180 | -140 | -1.9% | 92,490 |
| 2014/11/10 | 7,390 | 7,400 | 7,310 | 7,320 | +50 | +0.7% | 79,400 |
| 2014/11/07 | 7,250 | 7,320 | 7,230 | 7,270 | -90 | -1.2% | 122,290 |
| 2014/11/06 | 7,160 | 7,410 | 7,120 | 7,360 | +160 | +2.2% | 125,810 |
| 2014/11/05 | 7,290 | 7,320 | 7,180 | 7,200 | -30 | -0.4% | 89,450 |
| 2014/11/04 | 6,890 | 7,240 | 6,880 | 7,230 | -410 | -5.4% | 301,780 |
| 2014/10/31 | 8,170 | 8,170 | 7,550 | 7,640 | -720 | -8.6% | 387,910 |
| 2014/10/30 | 8,400 | 8,430 | 8,300 | 8,360 | -110 | -1.3% | 97,760 |
| 2014/10/29 | 8,600 | 8,630 | 8,420 | 8,470 | -240 | -2.8% | 127,150 |
| 2014/10/28 | 8,730 | 8,820 | 8,680 | 8,710 | ±0 | ±0% | 57,540 |
| 2014/10/27 | 8,750 | 8,810 | 8,640 | 8,710 | -180 | -2% | 80,210 |
| 2014/10/24 | 8,740 | 8,930 | 8,730 | 8,890 | -100 | -1.1% | 102,810 |
| 2014/10/23 | 9,060 | 9,140 | 8,910 | 8,990 | +10 | +0.1% | 77,700 |
| 2014/10/22 | 9,010 | 9,170 | 8,940 | 8,980 | -440 | -4.7% | 123,380 |
| 2014/10/21 | 9,100 | 9,500 | 9,100 | 9,420 | +250 | +2.7% | 111,860 |
| 2014/10/20 | 9,370 | 9,430 | 9,120 | 9,170 | -770 | -7.7% | 168,080 |
| 2014/10/17 | 9,610 | 9,970 | 9,570 | 9,940 | +280 | +2.9% | 142,720 |
| 2014/10/16 | 9,650 | 9,720 | 9,550 | 9,660 | +410 | +4.4% | 133,010 |
| 2014/10/15 | 9,290 | 9,420 | 9,210 | 9,250 | -110 | -1.2% | 115,580 |
| 2014/10/14 | 9,300 | 9,420 | 9,230 | 9,360 | +410 | +4.6% | 203,550 |
| 2014/10/10 | 8,990 | 9,050 | 8,930 | 8,950 | +240 | +2.8% | 161,370 |
| 2014/10/09 | 8,440 | 8,750 | 8,430 | 8,710 | +210 | +2.5% | 118,960 |
| 2014/10/08 | 8,550 | 8,620 | 8,490 | 8,500 | +190 | +2.3% | 108,140 |
| 2014/10/07 | 8,280 | 8,360 | 8,170 | 8,310 | +70 | +0.8% | 75,930 |
| 2014/10/06 | 8,240 | 8,300 | 8,150 | 8,240 | -190 | -2.3% | 89,620 |
| 2014/10/03 | 8,500 | 8,550 | 8,390 | 8,430 | -50 | -0.6% | 150,780 |
| 2014/10/02 | 8,170 | 8,490 | 8,170 | 8,480 | +460 | +5.7% | 302,040 |
| 2014/10/01 | 7,920 | 8,020 | 7,860 | 8,020 | +100 | +1.3% | 43,420 |
| 2014/09/30 | 7,830 | 8,040 | 7,830 | 7,920 | +140 | +1.8% | 83,660 |
| 2014/09/29 | 7,740 | 7,830 | 7,740 | 7,780 | -60 | -0.8% | 51,190 |
| 2014/09/26 | 7,970 | 7,970 | 7,840 | 7,840 | -50 | -0.6% | 78,060 |
| 2014/09/25 | 7,920 | 7,920 | 7,810 | 7,890 | -120 | -1.5% | 81,790 |
| 2014/09/24 | 8,080 | 8,080 | 7,990 | 8,010 | +50 | +0.6% | 64,900 |
| 2014/09/22 | 7,980 | 8,030 | 7,930 | 7,960 | +10 | +0.1% | 59,430 |
| 2014/09/19 | 8,050 | 8,090 | 7,910 | 7,950 | -170 | -2.1% | 113,940 |
| 2014/09/18 | 8,200 | 8,210 | 8,100 | 8,120 | -200 | -2.4% | 90,880 |
| 2014/09/17 | 8,210 | 8,320 | 8,190 | 8,320 | +80 | +1% | 26,300 |
| 2014/09/16 | 8,210 | 8,270 | 8,210 | 8,240 | +50 | +0.6% | 56,360 |
| 2014/09/12 | 8,200 | 8,250 | 8,160 | 8,190 | -40 | -0.5% | 51,080 |
| 2014/09/11 | 8,240 | 8,260 | 8,200 | 8,230 | -70 | -0.8% | 59,640 |
| 2014/09/10 | 8,450 | 8,460 | 8,290 | 8,300 | -80 | -1% | 59,190 |
| 2014/09/09 | 8,340 | 8,380 | 8,300 | 8,380 | -20 | -0.2% | 29,100 |
2551～
2600
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
