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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 3,205 | 3,235 | 3,205 | 3,230 | +55 | +1.7% | 7,840 |
| 2019/03/27 | 3,180 | 3,190 | 3,170 | 3,175 | -15 | -0.5% | 5,680 |
| 2019/03/26 | 3,245 | 3,245 | 3,190 | 3,190 | -90 | -2.7% | 13,390 |
| 2019/03/25 | 3,260 | 3,295 | 3,260 | 3,280 | +80 | +2.5% | 69,420 |
| 2019/03/22 | 3,200 | 3,210 | 3,195 | 3,200 | -10 | -0.3% | 60,250 |
| 2019/03/20 | 3,215 | 3,215 | 3,205 | 3,210 | -5 | -0.2% | 3,630 |
| 2019/03/19 | 3,210 | 3,230 | 3,210 | 3,215 | +5 | +0.2% | 15,180 |
| 2019/03/18 | 3,215 | 3,220 | 3,205 | 3,210 | -20 | -0.6% | 5,900 |
| 2019/03/15 | 3,250 | 3,250 | 3,220 | 3,230 | -25 | -0.8% | 4,850 |
| 2019/03/14 | 3,230 | 3,255 | 3,225 | 3,255 | ±0 | ±0% | 2,090 |
| 2019/03/13 | 3,230 | 3,265 | 3,225 | 3,255 | +35 | +1.1% | 7,430 |
| 2019/03/12 | 3,245 | 3,245 | 3,210 | 3,220 | -60 | -1.8% | 7,760 |
| 2019/03/11 | 3,295 | 3,300 | 3,275 | 3,280 | -20 | -0.6% | 6,160 |
| 2019/03/08 | 3,265 | 3,300 | 3,265 | 3,300 | +65 | +2% | 14,470 |
| 2019/03/07 | 3,235 | 3,245 | 3,235 | 3,235 | +30 | +0.9% | 5,520 |
| 2019/03/06 | 3,200 | 3,210 | 3,200 | 3,205 | ±0 | ±0% | 2,130 |
| 2019/03/05 | 3,210 | 3,215 | 3,200 | 3,205 | +15 | +0.5% | 1,600 |
| 2019/03/04 | 3,185 | 3,195 | 3,175 | 3,190 | -15 | -0.5% | 1,570 |
| 2019/03/01 | 3,220 | 3,220 | 3,200 | 3,205 | -25 | -0.8% | 6,610 |
| 2019/02/28 | 3,200 | 3,230 | 3,200 | 3,230 | +35 | +1.1% | 1,330 |
| 2019/02/27 | 3,205 | 3,205 | 3,195 | 3,195 | -10 | -0.3% | 1,840 |
| 2019/02/26 | 3,195 | 3,215 | 3,195 | 3,205 | ±0 | ±0% | 3,670 |
| 2019/02/25 | 3,210 | 3,210 | 3,195 | 3,205 | -25 | -0.8% | 2,350 |
| 2019/02/22 | 3,230 | 3,235 | 3,220 | 3,230 | +15 | +0.5% | 780 |
| 2019/02/21 | 3,215 | 3,230 | 3,205 | 3,215 | -5 | -0.2% | 2,850 |
| 2019/02/20 | 3,230 | 3,230 | 3,210 | 3,220 | -10 | -0.3% | 1,750 |
| 2019/02/19 | 3,250 | 3,250 | 3,230 | 3,230 | -10 | -0.3% | 1,050 |
| 2019/02/18 | 3,235 | 3,255 | 3,235 | 3,240 | -55 | -1.7% | 2,920 |
| 2019/02/15 | 3,290 | 3,310 | 3,290 | 3,295 | +30 | +0.9% | 760 |
| 2019/02/14 | 3,270 | 3,275 | 3,255 | 3,265 | -5 | -0.2% | 3,580 |
| 2019/02/13 | 3,285 | 3,285 | 3,265 | 3,270 | -40 | -1.2% | 3,070 |
| 2019/02/12 | 3,350 | 3,360 | 3,300 | 3,310 | -70 | -2.1% | 3,910 |
| 2019/02/08 | 3,360 | 3,385 | 3,345 | 3,380 | +65 | +2% | 11,800 |
| 2019/02/07 | 3,300 | 3,325 | 3,300 | 3,315 | +25 | +0.8% | 4,340 |
| 2019/02/06 | 3,270 | 3,290 | 3,270 | 3,290 | ±0 | ±0% | 15,900 |
| 2019/02/05 | 3,280 | 3,290 | 3,270 | 3,290 | ±0 | ±0% | 31,410 |
| 2019/02/04 | 3,320 | 3,320 | 3,285 | 3,290 | -35 | -1.1% | 31,010 |
| 2019/02/01 | 3,320 | 3,330 | 3,305 | 3,325 | ±0 | ±0% | 5,060 |
| 2019/01/31 | 3,310 | 3,330 | 3,305 | 3,325 | -35 | -1% | 33,150 |
| 2019/01/30 | 3,335 | 3,360 | 3,335 | 3,360 | +15 | +0.4% | 9,650 |
| 2019/01/29 | 3,360 | 3,375 | 3,340 | 3,345 | ±0 | ±0% | 2,200 |
| 2019/01/28 | 3,335 | 3,345 | 3,330 | 3,345 | +20 | +0.6% | 2,780 |
| 2019/01/25 | 3,345 | 3,345 | 3,320 | 3,325 | -25 | -0.7% | 5,270 |
| 2019/01/24 | 3,385 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 4,360 |
| 2019/01/23 | 3,370 | 3,375 | 3,350 | 3,370 | +20 | +0.6% | 4,740 |
| 2019/01/22 | 3,320 | 3,350 | 3,320 | 3,350 | +30 | +0.9% | 350 |
| 2019/01/21 | 3,305 | 3,330 | 3,305 | 3,320 | -25 | -0.7% | 4,500 |
| 2019/01/18 | 3,370 | 3,370 | 3,335 | 3,345 | -35 | -1% | 2,310 |
| 2019/01/17 | 3,365 | 3,385 | 3,365 | 3,380 | -5 | -0.1% | 1,230 |
| 2019/01/16 | 3,375 | 3,410 | 3,375 | 3,385 | +10 | +0.3% | 1,090 |
1501～
1550
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
