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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 8,420 | 8,470 | 8,390 | 8,400 | -70 | -0.8% | 28,850 |
| 2014/09/05 | 8,360 | 8,500 | 8,320 | 8,470 | +20 | +0.2% | 62,080 |
| 2014/09/04 | 8,370 | 8,450 | 8,350 | 8,450 | +110 | +1.3% | 50,480 |
| 2014/09/03 | 8,340 | 8,390 | 8,290 | 8,340 | -80 | -1% | 84,810 |
| 2014/09/02 | 8,580 | 8,590 | 8,350 | 8,420 | -180 | -2.1% | 140,350 |
| 2014/09/01 | 8,630 | 8,660 | 8,600 | 8,600 | -90 | -1% | 31,300 |
| 2014/08/29 | 8,710 | 8,720 | 8,620 | 8,690 | +50 | +0.6% | 62,320 |
| 2014/08/28 | 8,640 | 8,700 | 8,630 | 8,640 | +90 | +1.1% | 43,970 |
| 2014/08/27 | 8,590 | 8,640 | 8,490 | 8,550 | -50 | -0.6% | 53,090 |
| 2014/08/26 | 8,500 | 8,600 | 8,490 | 8,600 | +100 | +1.2% | 39,810 |
| 2014/08/25 | 8,500 | 8,560 | 8,490 | 8,500 | -70 | -0.8% | 41,220 |
| 2014/08/22 | 8,490 | 8,600 | 8,450 | 8,570 | +50 | +0.6% | 92,530 |
| 2014/08/21 | 8,610 | 8,710 | 8,490 | 8,520 | -150 | -1.7% | 118,690 |
| 2014/08/20 | 8,620 | 8,680 | 8,600 | 8,670 | +10 | +0.1% | 66,380 |
| 2014/08/19 | 8,660 | 8,700 | 8,630 | 8,660 | -110 | -1.3% | 44,910 |
| 2014/08/18 | 8,770 | 8,820 | 8,760 | 8,770 | -40 | -0.5% | 31,080 |
| 2014/08/15 | 8,800 | 8,840 | 8,770 | 8,810 | +10 | +0.1% | 37,180 |
| 2014/08/14 | 8,830 | 8,850 | 8,770 | 8,800 | -100 | -1.1% | 62,410 |
| 2014/08/13 | 9,030 | 9,040 | 8,880 | 8,900 | -80 | -0.9% | 49,690 |
| 2014/08/12 | 9,000 | 9,000 | 8,900 | 8,980 | -70 | -0.8% | 88,770 |
| 2014/08/11 | 9,180 | 9,220 | 9,010 | 9,050 | -350 | -3.7% | 134,260 |
| 2014/08/08 | 9,150 | 9,480 | 9,130 | 9,400 | +420 | +4.7% | 313,880 |
| 2014/08/07 | 9,090 | 9,220 | 8,980 | 8,980 | -100 | -1.1% | 157,350 |
| 2014/08/06 | 8,980 | 9,150 | 8,960 | 9,080 | +150 | +1.7% | 151,600 |
| 2014/08/05 | 8,710 | 8,940 | 8,710 | 8,930 | +170 | +1.9% | 135,280 |
| 2014/08/04 | 8,730 | 8,800 | 8,680 | 8,760 | +90 | +1% | 120,920 |
| 2014/08/01 | 8,720 | 8,720 | 8,620 | 8,670 | +90 | +1% | 107,730 |
| 2014/07/31 | 8,460 | 8,580 | 8,420 | 8,580 | +30 | +0.4% | 52,920 |
| 2014/07/30 | 8,560 | 8,600 | 8,530 | 8,550 | -10 | -0.1% | 30,070 |
| 2014/07/29 | 8,590 | 8,600 | 8,540 | 8,560 | -50 | -0.6% | 41,160 |
| 2014/07/28 | 8,720 | 8,720 | 8,590 | 8,610 | -90 | -1% | 66,680 |
| 2014/07/25 | 8,790 | 8,800 | 8,680 | 8,700 | -150 | -1.7% | 84,110 |
| 2014/07/24 | 8,780 | 8,900 | 8,750 | 8,850 | +30 | +0.3% | 60,780 |
| 2014/07/23 | 8,750 | 8,830 | 8,750 | 8,820 | +10 | +0.1% | 32,280 |
| 2014/07/22 | 8,840 | 8,850 | 8,760 | 8,810 | -130 | -1.5% | 62,950 |
| 2014/07/18 | 9,020 | 9,080 | 8,940 | 8,940 | +130 | +1.5% | 95,460 |
| 2014/07/17 | 8,740 | 8,840 | 8,710 | 8,810 | +10 | +0.1% | 50,440 |
| 2014/07/16 | 8,800 | 8,840 | 8,730 | 8,800 | +10 | +0.1% | 35,180 |
| 2014/07/15 | 8,870 | 8,870 | 8,730 | 8,790 | -120 | -1.3% | 61,850 |
| 2014/07/14 | 9,040 | 9,060 | 8,880 | 8,910 | -150 | -1.7% | 45,700 |
| 2014/07/11 | 9,130 | 9,180 | 9,040 | 9,060 | +50 | +0.6% | 106,600 |
| 2014/07/10 | 8,800 | 9,010 | 8,800 | 9,010 | +170 | +1.9% | 61,320 |
| 2014/07/09 | 8,920 | 8,950 | 8,820 | 8,840 | +60 | +0.7% | 53,410 |
| 2014/07/08 | 8,830 | 8,890 | 8,700 | 8,780 | +60 | +0.7% | 71,000 |
| 2014/07/07 | 8,660 | 8,730 | 8,640 | 8,720 | +80 | +0.9% | 23,800 |
| 2014/07/04 | 8,610 | 8,720 | 8,600 | 8,640 | -120 | -1.4% | 41,820 |
| 2014/07/03 | 8,690 | 8,790 | 8,660 | 8,760 | +40 | +0.5% | 15,550 |
| 2014/07/02 | 8,670 | 8,750 | 8,650 | 8,720 | -50 | -0.6% | 37,340 |
| 2014/07/01 | 8,980 | 9,050 | 8,740 | 8,770 | -280 | -3.1% | 85,680 |
| 2014/06/30 | 9,060 | 9,170 | 8,980 | 9,050 | -70 | -0.8% | 51,920 |
2601～
2650
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
