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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 3,360 | 3,370 | 3,350 | 3,350 | -30 | -0.9% | 6,600 |
| 2017/09/27 | 3,380 | 3,385 | 3,375 | 3,380 | -10 | -0.3% | 650 |
| 2017/09/26 | 3,395 | 3,395 | 3,385 | 3,390 | ±0 | ±0% | 3,070 |
| 2017/09/25 | 3,385 | 3,395 | 3,380 | 3,390 | -15 | -0.4% | 4,290 |
| 2017/09/22 | 3,390 | 3,415 | 3,390 | 3,405 | +5 | +0.1% | 5,510 |
| 2017/09/21 | 3,380 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 21,860 |
| 2017/09/20 | 3,400 | 3,405 | 3,395 | 3,400 | ±0 | ±0% | 231,710 |
| 2017/09/19 | 3,425 | 3,430 | 3,400 | 3,400 | -65 | -1.9% | 25,040 |
| 2017/09/15 | 3,485 | 3,485 | 3,455 | 3,465 | -10 | -0.3% | 3,480 |
| 2017/09/14 | 3,460 | 3,475 | 3,455 | 3,475 | +5 | +0.1% | 4,160 |
| 2017/09/13 | 3,470 | 3,470 | 3,460 | 3,470 | -10 | -0.3% | 4,480 |
| 2017/09/12 | 3,490 | 3,490 | 3,480 | 3,480 | -35 | -1% | 3,510 |
| 2017/09/11 | 3,535 | 3,535 | 3,510 | 3,515 | -50 | -1.4% | 4,030 |
| 2017/09/08 | 3,555 | 3,570 | 3,545 | 3,565 | +15 | +0.4% | 1,900 |
| 2017/09/07 | 3,555 | 3,555 | 3,540 | 3,550 | -10 | -0.3% | 1,580 |
| 2017/09/06 | 3,590 | 3,595 | 3,560 | 3,560 | -20 | -0.6% | 3,360 |
| 2017/09/05 | 3,540 | 3,580 | 3,540 | 3,580 | +40 | +1.1% | 4,970 |
| 2017/09/04 | 3,515 | 3,545 | 3,515 | 3,540 | +40 | +1.1% | 1,190 |
| 2017/09/01 | 3,500 | 3,515 | 3,500 | 3,500 | -10 | -0.3% | 2,810 |
| 2017/08/31 | 3,515 | 3,515 | 3,505 | 3,510 | -20 | -0.6% | 600 |
| 2017/08/30 | 3,540 | 3,545 | 3,525 | 3,530 | -30 | -0.8% | 1,920 |
| 2017/08/29 | 3,570 | 3,575 | 3,555 | 3,560 | +15 | +0.4% | 3,110 |
| 2017/08/28 | 3,555 | 3,560 | 3,545 | 3,545 | -10 | -0.3% | 500 |
| 2017/08/25 | 3,555 | 3,570 | 3,550 | 3,555 | -5 | -0.1% | 5,230 |
| 2017/08/24 | 3,565 | 3,565 | 3,555 | 3,560 | +5 | +0.1% | 690 |
| 2017/08/23 | 3,535 | 3,555 | 3,530 | 3,555 | -10 | -0.3% | 1,330 |
| 2017/08/22 | 3,570 | 3,570 | 3,560 | 3,565 | ±0 | ±0% | 820 |
| 2017/08/21 | 3,555 | 3,565 | 3,555 | 3,565 | +5 | +0.1% | 950 |
| 2017/08/18 | 3,565 | 3,570 | 3,550 | 3,560 | +45 | +1.3% | 2,540 |
| 2017/08/17 | 3,525 | 3,525 | 3,515 | 3,515 | ±0 | ±0% | 450 |
| 2017/08/16 | 3,515 | 3,520 | 3,515 | 3,515 | +5 | +0.1% | 1,920 |
| 2017/08/15 | 3,525 | 3,525 | 3,505 | 3,510 | -45 | -1.3% | 6,970 |
| 2017/08/14 | 3,550 | 3,565 | 3,545 | 3,555 | +35 | +1% | 7,910 |
| 2017/08/10 | 3,515 | 3,525 | 3,500 | 3,520 | ±0 | ±0% | 4,140 |
| 2017/08/09 | 3,495 | 3,535 | 3,495 | 3,520 | +40 | +1.1% | 58,860 |
| 2017/08/08 | 3,470 | 3,485 | 3,470 | 3,480 | +15 | +0.4% | 660 |
| 2017/08/07 | 3,470 | 3,475 | 3,465 | 3,465 | -25 | -0.7% | 6,370 |
| 2017/08/04 | 3,495 | 3,500 | 3,485 | 3,490 | ±0 | ±0% | 810 |
| 2017/08/03 | 3,490 | 3,495 | 3,485 | 3,490 | +5 | +0.1% | 2,120 |
| 2017/08/02 | 3,485 | 3,490 | 3,470 | 3,485 | -15 | -0.4% | 9,070 |
| 2017/08/01 | 3,520 | 3,520 | 3,490 | 3,500 | -15 | -0.4% | 1,000 |
| 2017/07/31 | 3,520 | 3,525 | 3,505 | 3,515 | +10 | +0.3% | 1,140 |
| 2017/07/28 | 3,500 | 3,520 | 3,500 | 3,505 | +10 | +0.3% | 2,650 |
| 2017/07/27 | 3,510 | 3,510 | 3,475 | 3,495 | -15 | -0.4% | 3,630 |
| 2017/07/26 | 3,500 | 3,520 | 3,500 | 3,510 | -10 | -0.3% | 310 |
| 2017/07/25 | 3,510 | 3,525 | 3,505 | 3,520 | +10 | +0.3% | 730 |
| 2017/07/24 | 3,515 | 3,530 | 3,505 | 3,510 | +20 | +0.6% | 1,330 |
| 2017/07/21 | 3,490 | 3,500 | 3,490 | 3,490 | ±0 | ±0% | 1,310 |
| 2017/07/20 | 3,505 | 3,505 | 3,485 | 3,490 | -15 | -0.4% | 3,140 |
| 2017/07/19 | 3,520 | 3,520 | 3,505 | 3,505 | -10 | -0.3% | 1,120 |
1901～
1950
件表示中 / 3246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
