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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/18 | 3,520 | 3,535 | 3,515 | 3,515 | +15 | +0.4% | 410 |
| 2017/07/14 | 3,505 | 3,505 | 3,500 | 3,500 | -25 | -0.7% | 630 |
| 2017/07/13 | 3,505 | 3,525 | 3,505 | 3,525 | +5 | +0.1% | 230 |
| 2017/07/12 | 3,515 | 3,520 | 3,510 | 3,520 | +20 | +0.6% | 1,500 |
| 2017/07/11 | 3,525 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 4,980 |
| 2017/07/10 | 3,525 | 3,535 | 3,520 | 3,525 | -20 | -0.6% | 1,380 |
| 2017/07/07 | 3,560 | 3,560 | 3,535 | 3,545 | +15 | +0.4% | 29,620 |
| 2017/07/06 | 3,520 | 3,535 | 3,520 | 3,530 | ±0 | ±0% | 580 |
| 2017/07/05 | 3,550 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 540 |
| 2017/07/04 | 3,510 | 3,555 | 3,510 | 3,540 | +5 | +0.1% | 32,130 |
| 2017/07/03 | 3,535 | 3,540 | 3,530 | 3,535 | ±0 | ±0% | 2,300 |
| 2017/06/30 | 3,545 | 3,550 | 3,535 | 3,535 | +20 | +0.6% | 3,290 |
| 2017/06/29 | 3,510 | 3,515 | 3,505 | 3,515 | -20 | -0.6% | 7,170 |
| 2017/06/28 | 3,535 | 3,535 | 3,515 | 3,535 | +15 | +0.4% | 1,270 |
| 2017/06/27 | 3,520 | 3,530 | 3,520 | 3,520 | -20 | -0.6% | 5,120 |
| 2017/06/26 | 3,545 | 3,545 | 3,530 | 3,540 | ±0 | ±0% | 24,910 |
| 2017/06/23 | 3,545 | 3,550 | 3,540 | 3,540 | -5 | -0.1% | 1,580 |
| 2017/06/22 | 3,540 | 3,545 | 3,535 | 3,545 | +5 | +0.1% | 3,240 |
| 2017/06/21 | 3,540 | 3,545 | 3,535 | 3,540 | +15 | +0.4% | 3,830 |
| 2017/06/20 | 3,530 | 3,530 | 3,510 | 3,525 | -25 | -0.7% | 27,510 |
| 2017/06/19 | 3,570 | 3,570 | 3,550 | 3,550 | -35 | -1% | 15,170 |
| 2017/06/16 | 3,575 | 3,590 | 3,565 | 3,585 | -5 | -0.1% | 1,730 |
| 2017/06/15 | 3,595 | 3,605 | 3,575 | 3,590 | +5 | +0.1% | 4,410 |
| 2017/06/14 | 3,570 | 3,585 | 3,565 | 3,585 | +5 | +0.1% | 3,100 |
| 2017/06/13 | 3,580 | 3,580 | 3,575 | 3,580 | -10 | -0.3% | 910 |
| 2017/06/12 | 3,605 | 3,605 | 3,580 | 3,590 | ±0 | ±0% | 6,680 |
| 2017/06/09 | 3,590 | 3,600 | 3,570 | 3,590 | -5 | -0.1% | 3,790 |
| 2017/06/08 | 3,565 | 3,595 | 3,565 | 3,595 | +20 | +0.6% | 1,030 |
| 2017/06/07 | 3,585 | 3,590 | 3,565 | 3,575 | -5 | -0.1% | 2,060 |
| 2017/06/06 | 3,560 | 3,580 | 3,555 | 3,580 | +35 | +1% | 4,500 |
| 2017/06/05 | 3,565 | 3,565 | 3,545 | 3,545 | +5 | +0.1% | 3,240 |
| 2017/06/02 | 3,585 | 3,585 | 3,540 | 3,540 | -55 | -1.5% | 18,770 |
| 2017/06/01 | 3,630 | 3,630 | 3,595 | 3,595 | -50 | -1.4% | 2,410 |
| 2017/05/31 | 3,640 | 3,650 | 3,640 | 3,645 | +10 | +0.3% | 680 |
| 2017/05/30 | 3,645 | 3,655 | 3,635 | 3,635 | ±0 | ±0% | 1,020 |
1901～
1950
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
