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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 3,675 | 3,680 | 3,675 | 3,675 | -5 | -0.1% | 1,870 |
| 2017/03/13 | 3,695 | 3,695 | 3,665 | 3,680 | -5 | -0.1% | 7,640 |
| 2017/03/10 | 3,700 | 3,700 | 3,685 | 3,685 | -40 | -1.1% | 2,400 |
| 2017/03/09 | 3,730 | 3,740 | 3,725 | 3,725 | -15 | -0.4% | 620 |
| 2017/03/08 | 3,730 | 3,750 | 3,730 | 3,740 | +15 | +0.4% | 920 |
| 2017/03/07 | 3,725 | 3,730 | 3,725 | 3,725 | -10 | -0.3% | 11,220 |
| 2017/03/06 | 3,730 | 3,740 | 3,730 | 3,735 | +10 | +0.3% | 1,160 |
| 2017/03/03 | 3,715 | 3,735 | 3,710 | 3,725 | +20 | +0.5% | 1,360 |
| 2017/03/02 | 3,685 | 3,710 | 3,680 | 3,705 | -30 | -0.8% | 13,790 |
| 2017/03/01 | 3,765 | 3,775 | 3,735 | 3,735 | -40 | -1.1% | 4,780 |
| 2017/02/28 | 3,765 | 3,775 | 3,745 | 3,775 | ±0 | ±0% | 130 |
| 2017/02/27 | 3,770 | 3,805 | 3,770 | 3,775 | +35 | +0.9% | 7,650 |
| 2017/02/24 | 3,755 | 3,755 | 3,725 | 3,740 | +15 | +0.4% | 2,310 |
| 2017/02/23 | 3,735 | 3,745 | 3,725 | 3,725 | ±0 | ±0% | 1,560 |
| 2017/02/22 | 3,725 | 3,735 | 3,720 | 3,725 | -5 | -0.1% | 12,550 |
| 2017/02/21 | 3,745 | 3,745 | 3,730 | 3,730 | -20 | -0.5% | 230 |
| 2017/02/20 | 3,775 | 3,785 | 3,750 | 3,750 | -5 | -0.1% | 30,270 |
| 2017/02/17 | 3,760 | 3,775 | 3,755 | 3,755 | +15 | +0.4% | 1,140 |
| 2017/02/16 | 3,740 | 3,760 | 3,740 | 3,740 | ±0 | ±0% | 11,240 |
| 2017/02/15 | 3,735 | 3,740 | 3,730 | 3,740 | -25 | -0.7% | 3,550 |
| 2017/02/14 | 3,720 | 3,765 | 3,720 | 3,765 | +25 | +0.7% | 3,890 |
| 2017/02/13 | 3,730 | 3,745 | 3,725 | 3,740 | -15 | -0.4% | 6,550 |
| 2017/02/10 | 3,780 | 3,785 | 3,755 | 3,755 | -90 | -2.3% | 25,950 |
| 2017/02/09 | 3,835 | 3,845 | 3,835 | 3,845 | +35 | +0.9% | 920 |
| 2017/02/08 | 3,835 | 3,840 | 3,810 | 3,810 | -20 | -0.5% | 1,930 |
| 2017/02/07 | 3,850 | 3,850 | 3,825 | 3,830 | ±0 | ±0% | 13,310 |
| 2017/02/06 | 3,800 | 3,830 | 3,795 | 3,830 | -10 | -0.3% | 470 |
| 2017/02/03 | 3,835 | 3,850 | 3,815 | 3,840 | -15 | -0.4% | 3,480 |
| 2017/02/02 | 3,800 | 3,855 | 3,800 | 3,855 | +55 | +1.4% | 2,140 |
| 2017/02/01 | 3,845 | 3,860 | 3,800 | 3,800 | -15 | -0.4% | 4,850 |
| 2017/01/31 | 3,815 | 3,825 | 3,800 | 3,815 | +40 | +1.1% | 4,370 |
| 2017/01/30 | 3,765 | 3,785 | 3,765 | 3,775 | +20 | +0.5% | 4,730 |
| 2017/01/27 | 3,755 | 3,765 | 3,750 | 3,755 | -15 | -0.4% | 6,060 |
| 2017/01/26 | 3,790 | 3,790 | 3,765 | 3,770 | -55 | -1.4% | 2,150 |
| 2017/01/25 | 3,800 | 3,835 | 3,800 | 3,825 | -45 | -1.2% | 1,850 |
| 2017/01/24 | 3,860 | 3,870 | 3,845 | 3,870 | +30 | +0.8% | 2,920 |
| 2017/01/23 | 3,830 | 3,855 | 3,830 | 3,840 | +50 | +1.3% | 6,250 |
| 2017/01/20 | 3,815 | 3,815 | 3,785 | 3,790 | -20 | -0.5% | 4,110 |
| 2017/01/19 | 3,805 | 3,825 | 3,800 | 3,810 | -30 | -0.8% | 3,700 |
| 2017/01/18 | 3,875 | 3,900 | 3,840 | 3,840 | -15 | -0.4% | 11,030 |
| 2017/01/17 | 3,815 | 3,860 | 3,815 | 3,855 | +45 | +1.2% | 13,400 |
| 2017/01/16 | 3,785 | 3,815 | 3,775 | 3,810 | +35 | +0.9% | 8,660 |
| 2017/01/13 | 3,800 | 3,800 | 3,770 | 3,775 | -20 | -0.5% | 5,980 |
| 2017/01/12 | 3,775 | 3,815 | 3,775 | 3,795 | +35 | +0.9% | 6,370 |
| 2017/01/11 | 3,760 | 3,770 | 3,760 | 3,760 | -15 | -0.4% | 1,140 |
| 2017/01/10 | 3,765 | 3,785 | 3,745 | 3,775 | +20 | +0.5% | 1,320 |
| 2017/01/06 | 3,790 | 3,790 | 3,755 | 3,755 | +10 | +0.3% | 2,220 |
| 2017/01/05 | 3,740 | 3,755 | 3,740 | 3,745 | -5 | -0.1% | 2,290 |
| 2017/01/04 | 3,810 | 3,810 | 3,750 | 3,750 | -90 | -2.3% | 13,530 |
| 2016/12/30 | 3,865 | 3,870 | 3,835 | 3,840 | +5 | +0.1% | 4,700 |
2001～
2050
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
