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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 3,375 | 3,385 | 3,370 | 3,385 | -20 | -0.6% | 1,270 |
| 2019/08/26 | 3,440 | 3,440 | 3,400 | 3,405 | +55 | +1.6% | 2,840 |
| 2019/08/23 | 3,360 | 3,360 | 3,350 | 3,350 | -15 | -0.4% | 420 |
| 2019/08/22 | 3,355 | 3,370 | 3,355 | 3,365 | +5 | +0.1% | 2,410 |
| 2019/08/21 | 3,375 | 3,375 | 3,360 | 3,360 | +15 | +0.4% | 1,310 |
| 2019/08/20 | 3,365 | 3,365 | 3,345 | 3,345 | -25 | -0.7% | 5,080 |
| 2019/08/19 | 3,360 | 3,380 | 3,360 | 3,370 | -25 | -0.7% | 5,080 |
| 2019/08/16 | 3,405 | 3,415 | 3,385 | 3,395 | -5 | -0.1% | 6,390 |
| 2019/08/15 | 3,430 | 3,435 | 3,395 | 3,400 | +40 | +1.2% | 4,230 |
| 2019/08/14 | 3,350 | 3,370 | 3,350 | 3,360 | -35 | -1% | 2,800 |
| 2019/08/13 | 3,380 | 3,400 | 3,375 | 3,395 | +40 | +1.2% | 17,370 |
| 2019/08/09 | 3,330 | 3,355 | 3,330 | 3,355 | -10 | -0.3% | 4,820 |
| 2019/08/08 | 3,365 | 3,380 | 3,350 | 3,365 | +5 | +0.1% | 8,300 |
| 2019/08/07 | 3,365 | 3,385 | 3,360 | 3,360 | ±0 | ±0% | 5,500 |
| 2019/08/06 | 3,450 | 3,455 | 3,360 | 3,360 | +15 | +0.4% | 22,990 |
| 2019/08/05 | 3,320 | 3,385 | 3,320 | 3,345 | +50 | +1.5% | 207,190 |
| 2019/08/02 | 3,275 | 3,305 | 3,270 | 3,295 | +70 | +2.2% | 30,790 |
| 2019/08/01 | 3,240 | 3,245 | 3,215 | 3,225 | ±0 | ±0% | 2,880 |
| 2019/07/31 | 3,225 | 3,225 | 3,215 | 3,225 | +20 | +0.6% | 750 |
| 2019/07/30 | 3,210 | 3,215 | 3,195 | 3,205 | -15 | -0.5% | 2,470 |
| 2019/07/29 | 3,215 | 3,225 | 3,215 | 3,220 | +10 | +0.3% | 5,830 |
| 2019/07/26 | 3,215 | 3,225 | 3,210 | 3,210 | +10 | +0.3% | 6,710 |
| 2019/07/25 | 3,200 | 3,205 | 3,195 | 3,200 | -10 | -0.3% | 5,220 |
| 2019/07/24 | 3,200 | 3,210 | 3,200 | 3,210 | -10 | -0.3% | 2,190 |
| 2019/07/23 | 3,250 | 3,250 | 3,220 | 3,220 | -25 | -0.8% | 17,010 |
| 2019/07/22 | 3,245 | 3,255 | 3,240 | 3,245 | +10 | +0.3% | 6,360 |
| 2019/07/19 | 3,290 | 3,290 | 3,230 | 3,235 | -65 | -2% | 5,940 |
| 2019/07/18 | 3,245 | 3,305 | 3,245 | 3,300 | +75 | +2.3% | 6,190 |
| 2019/07/17 | 3,240 | 3,245 | 3,220 | 3,225 | ±0 | ±0% | 1,230 |
| 2019/07/16 | 3,215 | 3,225 | 3,215 | 3,225 | +15 | +0.5% | 1,340 |
| 2019/07/12 | 3,200 | 3,220 | 3,200 | 3,210 | ±0 | ±0% | 3,180 |
| 2019/07/11 | 3,220 | 3,220 | 3,205 | 3,210 | -5 | -0.2% | 10,020 |
| 2019/07/10 | 3,230 | 3,240 | 3,215 | 3,215 | ±0 | ±0% | 19,800 |
| 2019/07/09 | 3,205 | 3,220 | 3,190 | 3,215 | +15 | +0.5% | 3,020 |
| 2019/07/08 | 3,190 | 3,210 | 3,185 | 3,200 | +20 | +0.6% | 2,280 |
| 2019/07/05 | 3,185 | 3,185 | 3,180 | 3,180 | -5 | -0.2% | 4,220 |
| 2019/07/04 | 3,195 | 3,195 | 3,185 | 3,185 | -25 | -0.8% | 3,010 |
| 2019/07/03 | 3,200 | 3,220 | 3,200 | 3,210 | +25 | +0.8% | 7,490 |
| 2019/07/02 | 3,200 | 3,200 | 3,180 | 3,185 | -10 | -0.3% | 2,470 |
| 2019/07/01 | 3,210 | 3,230 | 3,195 | 3,195 | -75 | -2.3% | 7,020 |
| 2019/06/28 | 3,265 | 3,275 | 3,265 | 3,270 | +5 | +0.2% | 1,870 |
| 2019/06/27 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 3,910 |
| 2019/06/26 | 3,295 | 3,310 | 3,295 | 3,300 | +15 | +0.5% | 3,060 |
| 2019/06/25 | 3,280 | 3,295 | 3,265 | 3,285 | +10 | +0.3% | 3,010 |
| 2019/06/24 | 3,285 | 3,290 | 3,275 | 3,275 | -5 | -0.2% | 3,710 |
| 2019/06/21 | 3,255 | 3,285 | 3,255 | 3,280 | +20 | +0.6% | 6,310 |
| 2019/06/20 | 3,250 | 3,260 | 3,250 | 3,260 | -5 | -0.2% | 2,240 |
| 2019/06/19 | 3,275 | 3,280 | 3,260 | 3,265 | -60 | -1.8% | 2,490 |
| 2019/06/18 | 3,300 | 3,330 | 3,290 | 3,325 | +25 | +0.8% | 2,220 |
| 2019/06/17 | 3,295 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 1,410 |
1401～
1450
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
