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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 2,980 | 2,984 | 2,969 | 2,973 | -24 | -0.8% | 18,280 |
| 2018/01/04 | 3,025 | 3,030 | 2,997 | 2,997 | -78 | -2.5% | 19,380 |
| 2017/12/29 | 3,070 | 3,075 | 3,060 | 3,075 | ±0 | ±0% | 840 |
| 2017/12/28 | 3,055 | 3,075 | 3,055 | 3,075 | +25 | +0.8% | 640 |
| 2017/12/27 | 3,055 | 3,055 | 3,050 | 3,050 | -5 | -0.2% | 820 |
| 2017/12/26 | 3,050 | 3,065 | 3,050 | 3,055 | +5 | +0.2% | 2,760 |
| 2017/12/25 | 3,055 | 3,060 | 3,050 | 3,050 | -10 | -0.3% | 6,260 |
| 2017/12/22 | 3,065 | 3,065 | 3,055 | 3,060 | -5 | -0.2% | 2,820 |
| 2017/12/21 | 3,070 | 3,085 | 3,065 | 3,065 | -5 | -0.2% | 2,070 |
| 2017/12/20 | 3,080 | 3,080 | 3,070 | 3,070 | -5 | -0.2% | 910 |
| 2017/12/19 | 3,070 | 3,085 | 3,070 | 3,075 | ±0 | ±0% | 3,740 |
| 2017/12/18 | 3,100 | 3,100 | 3,075 | 3,075 | -45 | -1.4% | 2,700 |
| 2017/12/15 | 3,105 | 3,135 | 3,105 | 3,120 | +15 | +0.5% | 16,280 |
| 2017/12/14 | 3,085 | 3,105 | 3,085 | 3,105 | +10 | +0.3% | 3,420 |
| 2017/12/13 | 3,085 | 3,095 | 3,080 | 3,095 | +10 | +0.3% | 3,220 |
| 2017/12/12 | 3,085 | 3,085 | 3,075 | 3,085 | -5 | -0.2% | 2,570 |
| 2017/12/11 | 3,100 | 3,105 | 3,090 | 3,090 | -10 | -0.3% | 2,760 |
| 2017/12/08 | 3,125 | 3,125 | 3,100 | 3,100 | -30 | -1% | 8,790 |
| 2017/12/07 | 3,155 | 3,155 | 3,130 | 3,130 | -45 | -1.4% | 1,530 |
| 2017/12/06 | 3,140 | 3,180 | 3,135 | 3,175 | +45 | +1.4% | 9,240 |
| 2017/12/05 | 3,155 | 3,155 | 3,120 | 3,130 | -10 | -0.3% | 900 |
| 2017/12/04 | 3,115 | 3,140 | 3,115 | 3,140 | +15 | +0.5% | 3,030 |
| 2017/12/01 | 3,105 | 3,135 | 3,100 | 3,125 | +5 | +0.2% | 1,130 |
| 2017/11/30 | 3,135 | 3,150 | 3,120 | 3,120 | -20 | -0.6% | 2,040 |
| 2017/11/29 | 3,135 | 3,145 | 3,135 | 3,140 | -20 | -0.6% | 1,970 |
| 2017/11/28 | 3,160 | 3,165 | 3,150 | 3,160 | ±0 | ±0% | 32,450 |
| 2017/11/27 | 3,135 | 3,160 | 3,135 | 3,160 | +15 | +0.5% | 1,000 |
| 2017/11/24 | 3,175 | 3,175 | 3,145 | 3,145 | -5 | -0.2% | 2,680 |
| 2017/11/22 | 3,140 | 3,150 | 3,140 | 3,150 | -10 | -0.3% | 4,360 |
| 2017/11/21 | 3,160 | 3,165 | 3,150 | 3,160 | -30 | -0.9% | 2,620 |
| 2017/11/20 | 3,200 | 3,200 | 3,185 | 3,190 | +15 | +0.5% | 2,370 |
| 2017/11/17 | 3,145 | 3,185 | 3,145 | 3,175 | -10 | -0.3% | 37,750 |
| 2017/11/16 | 3,230 | 3,230 | 3,170 | 3,185 | -25 | -0.8% | 5,700 |
| 2017/11/15 | 3,170 | 3,225 | 3,170 | 3,210 | +55 | +1.7% | 6,120 |
| 2017/11/14 | 3,155 | 3,160 | 3,140 | 3,155 | +15 | +0.5% | 2,060 |
| 2017/11/13 | 3,125 | 3,145 | 3,125 | 3,140 | +20 | +0.6% | 8,190 |
| 2017/11/10 | 3,140 | 3,140 | 3,115 | 3,120 | +20 | +0.6% | 9,820 |
| 2017/11/09 | 3,080 | 3,130 | 3,045 | 3,100 | +15 | +0.5% | 15,310 |
| 2017/11/08 | 3,100 | 3,110 | 3,085 | 3,085 | -10 | -0.3% | 4,500 |
| 2017/11/07 | 3,135 | 3,135 | 3,095 | 3,095 | -30 | -1% | 10,490 |
| 2017/11/06 | 3,125 | 3,145 | 3,120 | 3,125 | ±0 | ±0% | 4,690 |
| 2017/11/02 | 3,135 | 3,150 | 3,125 | 3,125 | -10 | -0.3% | 4,520 |
| 2017/11/01 | 3,160 | 3,165 | 3,135 | 3,135 | -40 | -1.3% | 16,540 |
| 2017/10/31 | 3,180 | 3,195 | 3,175 | 3,175 | +10 | +0.3% | 3,700 |
| 2017/10/30 | 3,165 | 3,185 | 3,165 | 3,165 | ±0 | ±0% | 1,840 |
| 2017/10/27 | 3,180 | 3,195 | 3,165 | 3,165 | -35 | -1.1% | 7,660 |
| 2017/10/26 | 3,210 | 3,210 | 3,195 | 3,200 | ±0 | ±0% | 4,900 |
| 2017/10/25 | 3,185 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 8,830 |
| 2017/10/24 | 3,215 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 6,980 |
| 2017/10/23 | 3,215 | 3,225 | 3,215 | 3,220 | -30 | -0.9% | 6,840 |
1801～
1850
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
