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 |
|---|---|---|---|---|---|---|---|
| 2016/10/24 | 4,320 | 4,335 | 4,320 | 4,320 | -15 | -0.3% | 760 |
| 2016/10/21 | 4,315 | 4,340 | 4,305 | 4,335 | +15 | +0.3% | 4,130 |
| 2016/10/20 | 4,365 | 4,365 | 4,320 | 4,320 | -35 | -0.8% | 15,610 |
| 2016/10/19 | 4,360 | 4,365 | 4,355 | 4,355 | ±0 | ±0% | 830 |
| 2016/10/18 | 4,385 | 4,385 | 4,355 | 4,355 | -20 | -0.5% | 2,680 |
| 2016/10/17 | 4,405 | 4,405 | 4,375 | 4,375 | -15 | -0.3% | 6,220 |
| 2016/10/14 | 4,415 | 4,420 | 4,390 | 4,390 | -20 | -0.5% | 2,760 |
| 2016/10/13 | 4,395 | 4,420 | 4,370 | 4,410 | ±0 | ±0% | 116,900 |
| 2016/10/12 | 4,405 | 4,410 | 4,375 | 4,410 | +40 | +0.9% | 17,210 |
| 2016/10/11 | 4,375 | 4,375 | 4,345 | 4,370 | -15 | -0.3% | 13,800 |
| 2016/10/07 | 4,375 | 4,390 | 4,375 | 4,385 | +5 | +0.1% | 18,200 |
| 2016/10/06 | 4,370 | 4,380 | 4,350 | 4,380 | -10 | -0.2% | 19,070 |
| 2016/10/05 | 4,405 | 4,415 | 4,385 | 4,390 | -30 | -0.7% | 15,580 |
| 2016/10/04 | 4,445 | 4,445 | 4,420 | 4,420 | -35 | -0.8% | 5,560 |
| 2016/10/03 | 4,450 | 4,455 | 4,425 | 4,455 | -20 | -0.4% | 3,050 |
| 2016/09/30 | 4,500 | 4,500 | 4,465 | 4,475 | +70 | +1.6% | 1,880 |
| 2016/09/29 | 4,420 | 4,430 | 4,395 | 4,405 | -45 | -1% | 10,140 |
| 2016/09/28 | 4,445 | 4,470 | 4,440 | 4,450 | +15 | +0.3% | 1,010 |
| 2016/09/27 | 4,520 | 4,550 | 4,435 | 4,435 | -40 | -0.9% | 1,440 |
| 2016/09/26 | 4,440 | 4,475 | 4,440 | 4,475 | +45 | +1% | 900 |
| 2016/09/23 | 4,445 | 4,455 | 4,430 | 4,430 | +15 | +0.3% | 2,550 |
| 2016/09/21 | 4,545 | 4,575 | 4,415 | 4,415 | -135 | -3% | 6,650 |
| 2016/09/20 | 4,585 | 4,585 | 4,525 | 4,550 | -20 | -0.4% | 640 |
| 2016/09/16 | 4,590 | 4,600 | 4,570 | 4,570 | -30 | -0.7% | 330 |
| 2016/09/15 | 4,580 | 4,620 | 4,580 | 4,600 | +35 | +0.8% | 3,960 |
| 2016/09/14 | 4,555 | 4,565 | 4,535 | 4,565 | +35 | +0.8% | 4,190 |
| 2016/09/13 | 4,520 | 4,540 | 4,515 | 4,530 | -5 | -0.1% | 1,600 |
| 2016/09/12 | 4,515 | 4,550 | 4,510 | 4,535 | +80 | +1.8% | 18,640 |
| 2016/09/09 | 4,455 | 4,470 | 4,445 | 4,455 | +5 | +0.1% | 3,700 |
| 2016/09/08 | 4,435 | 4,480 | 4,435 | 4,450 | +15 | +0.3% | 1,910 |
| 2016/09/07 | 4,480 | 4,480 | 4,435 | 4,435 | +5 | +0.1% | 2,600 |
| 2016/09/06 | 4,450 | 4,455 | 4,425 | 4,430 | -30 | -0.7% | 1,560 |
| 2016/09/05 | 4,420 | 4,460 | 4,420 | 4,460 | -15 | -0.3% | 11,470 |
| 2016/09/02 | 4,495 | 4,495 | 4,470 | 4,475 | -15 | -0.3% | 8,360 |
| 2016/09/01 | 4,510 | 4,510 | 4,480 | 4,490 | -25 | -0.6% | 2,700 |
| 2016/08/31 | 4,530 | 4,535 | 4,505 | 4,515 | -45 | -1% | 5,210 |
| 2016/08/30 | 4,580 | 4,585 | 4,560 | 4,560 | -10 | -0.2% | 2,240 |
| 2016/08/29 | 4,570 | 4,575 | 4,555 | 4,570 | -85 | -1.8% | 7,120 |
| 2016/08/26 | 4,615 | 4,660 | 4,615 | 4,655 | +55 | +1.2% | 6,570 |
| 2016/08/25 | 4,600 | 4,610 | 4,595 | 4,600 | ±0 | ±0% | 1,940 |
| 2016/08/24 | 4,605 | 4,605 | 4,585 | 4,600 | -25 | -0.5% | 2,840 |
| 2016/08/23 | 4,625 | 4,640 | 4,595 | 4,625 | +15 | +0.3% | 2,310 |
| 2016/08/22 | 4,625 | 4,625 | 4,605 | 4,610 | -25 | -0.5% | 2,440 |
| 2016/08/19 | 4,630 | 4,655 | 4,630 | 4,635 | -15 | -0.3% | 1,870 |
| 2016/08/18 | 4,635 | 4,655 | 4,610 | 4,650 | +70 | +1.5% | 3,340 |
| 2016/08/17 | 4,625 | 4,630 | 4,575 | 4,580 | -40 | -0.9% | 5,250 |
| 2016/08/16 | 4,565 | 4,625 | 4,560 | 4,620 | +60 | +1.3% | 4,220 |
| 2016/08/15 | 4,555 | 4,565 | 4,545 | 4,560 | +15 | +0.3% | 5,860 |
| 2016/08/12 | 4,545 | 4,560 | 4,535 | 4,545 | -40 | -0.9% | 11,100 |
| 2016/08/10 | 4,590 | 4,595 | 4,560 | 4,585 | +20 | +0.4% | 4,290 |
2101～
2150
件表示中 / 3216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
