ＴＯＰＩＸベア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 |
|---|---|---|---|---|---|---|---|
| 2019/11/12 | 2,907 | 2,912 | 2,894 | 2,894 | -9 | -0.3% | 4,210 |
| 2019/11/11 | 2,898 | 2,907 | 2,891 | 2,903 | -4 | -0.1% | 10,140 |
| 2019/11/08 | 2,885 | 2,913 | 2,883 | 2,907 | -7 | -0.2% | 10,600 |
| 2019/11/07 | 2,923 | 2,923 | 2,912 | 2,914 | -5 | -0.2% | 4,330 |
| 2019/11/06 | 2,912 | 2,930 | 2,912 | 2,919 | -4 | -0.1% | 3,590 |
| 2019/11/05 | 2,935 | 2,941 | 2,916 | 2,923 | -50 | -1.7% | 12,450 |
| 2019/11/01 | 2,991 | 2,992 | 2,972 | 2,973 | +1 | ±0% | 3,330 |
| 2019/10/31 | 2,973 | 2,982 | 2,967 | 2,972 | -5 | -0.2% | 2,550 |
| 2019/10/30 | 2,977 | 2,983 | 2,972 | 2,977 | -3 | -0.1% | 5,210 |
| 2019/10/29 | 2,990 | 2,990 | 2,974 | 2,980 | -20 | -0.7% | 10,370 |
| 2019/10/28 | 3,000 | 3,005 | 2,998 | 3,000 | -5 | -0.2% | 8,620 |
| 2019/10/25 | 3,005 | 3,015 | 3,005 | 3,005 | -5 | -0.2% | 2,930 |
| 2019/10/24 | 3,010 | 3,015 | 3,005 | 3,010 | -10 | -0.3% | 1,940 |
| 2019/10/23 | 3,035 | 3,045 | 3,020 | 3,020 | -25 | -0.8% | 19,020 |
| 2019/10/21 | 3,050 | 3,050 | 3,040 | 3,045 | -15 | -0.5% | 2,910 |
| 2019/10/18 | 3,050 | 3,060 | 3,035 | 3,060 | +10 | +0.3% | 4,330 |
| 2019/10/17 | 3,045 | 3,055 | 3,040 | 3,050 | +15 | +0.5% | 1,570 |
| 2019/10/16 | 3,030 | 3,045 | 3,010 | 3,035 | -20 | -0.7% | 9,350 |
| 2019/10/15 | 3,070 | 3,075 | 3,050 | 3,055 | -55 | -1.8% | 7,560 |
| 2019/10/11 | 3,110 | 3,125 | 3,105 | 3,110 | -20 | -0.6% | 2,350 |
| 2019/10/10 | 3,140 | 3,170 | 3,130 | 3,130 | -10 | -0.3% | 7,520 |
| 2019/10/09 | 3,155 | 3,155 | 3,140 | 3,140 | +15 | +0.5% | 1,440 |
| 2019/10/08 | 3,140 | 3,140 | 3,125 | 3,125 | -35 | -1.1% | 2,450 |
| 2019/10/07 | 3,145 | 3,160 | 3,145 | 3,160 | ±0 | ±0% | 1,760 |
| 2019/10/04 | 3,170 | 3,180 | 3,150 | 3,160 | -10 | -0.3% | 4,590 |
| 2019/10/03 | 3,165 | 3,175 | 3,165 | 3,170 | +60 | +1.9% | 2,790 |
| 2019/10/02 | 3,125 | 3,125 | 3,105 | 3,110 | +10 | +0.3% | 3,760 |
| 2019/10/01 | 3,115 | 3,115 | 3,090 | 3,100 | -30 | -1% | 5,070 |
| 2019/09/30 | 3,125 | 3,135 | 3,115 | 3,130 | +40 | +1.3% | 9,600 |
| 2019/09/27 | 3,085 | 3,125 | 3,080 | 3,090 | -5 | -0.2% | 4,790 |
| 2019/09/26 | 3,070 | 3,095 | 3,065 | 3,095 | +5 | +0.2% | 104,550 |
| 2019/09/25 | 3,100 | 3,110 | 3,090 | 3,090 | ±0 | ±0% | 7,480 |
| 2019/09/24 | 3,100 | 3,100 | 3,080 | 3,090 | -15 | -0.5% | 3,560 |
| 2019/09/20 | 3,095 | 3,105 | 3,090 | 3,105 | ±0 | ±0% | 3,670 |
| 2019/09/19 | 3,110 | 3,110 | 3,080 | 3,105 | -15 | -0.5% | 15,240 |
| 2019/09/18 | 3,115 | 3,130 | 3,115 | 3,120 | +10 | +0.3% | 18,800 |
| 2019/09/17 | 3,125 | 3,125 | 3,100 | 3,110 | -10 | -0.3% | 3,420 |
| 2019/09/13 | 3,135 | 3,145 | 3,115 | 3,120 | -30 | -1% | 4,140 |
| 2019/09/12 | 3,155 | 3,160 | 3,135 | 3,150 | -25 | -0.8% | 5,550 |
| 2019/09/11 | 3,215 | 3,215 | 3,175 | 3,175 | -50 | -1.6% | 24,390 |
| 2019/09/10 | 3,230 | 3,230 | 3,215 | 3,225 | -15 | -0.5% | 1,380 |
| 2019/09/09 | 3,270 | 3,270 | 3,240 | 3,240 | -30 | -0.9% | 3,690 |
| 2019/09/06 | 3,260 | 3,275 | 3,260 | 3,270 | -10 | -0.3% | 10,600 |
| 2019/09/05 | 3,320 | 3,320 | 3,255 | 3,280 | -55 | -1.6% | 7,630 |
| 2019/09/04 | 3,335 | 3,345 | 3,335 | 3,335 | +5 | +0.2% | 260 |
| 2019/09/03 | 3,350 | 3,350 | 3,320 | 3,330 | -5 | -0.1% | 590 |
| 2019/09/02 | 3,335 | 3,340 | 3,335 | 3,335 | +15 | +0.5% | 510 |
| 2019/08/30 | 3,350 | 3,350 | 3,320 | 3,320 | -55 | -1.6% | 1,540 |
| 2019/08/29 | 3,385 | 3,385 | 3,375 | 3,375 | ±0 | ±0% | 460 |
| 2019/08/28 | 3,375 | 3,380 | 3,370 | 3,375 | -10 | -0.3% | 660 |
1351～
1400
件表示中 / 3211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
