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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 4,615 | 4,630 | 4,590 | 4,630 | +75 | +1.6% | 6,180 |
| 2016/08/01 | 4,610 | 4,640 | 4,545 | 4,555 | ±0 | ±0% | 14,250 |
| 2016/07/29 | 4,625 | 4,675 | 4,555 | 4,555 | -50 | -1.1% | 54,580 |
| 2016/07/28 | 4,580 | 4,625 | 4,580 | 4,605 | +50 | +1.1% | 3,690 |
| 2016/07/27 | 4,565 | 4,585 | 4,535 | 4,555 | -50 | -1.1% | 3,920 |
| 2016/07/26 | 4,580 | 4,625 | 4,575 | 4,605 | +55 | +1.2% | 8,660 |
| 2016/07/25 | 4,540 | 4,555 | 4,505 | 4,550 | ±0 | ±0% | 1,720 |
| 2016/07/22 | 4,570 | 4,570 | 4,530 | 4,550 | +50 | +1.1% | 3,360 |
| 2016/07/21 | 4,485 | 4,530 | 4,475 | 4,500 | -30 | -0.7% | 7,750 |
| 2016/07/20 | 4,555 | 4,570 | 4,530 | 4,530 | ±0 | ±0% | 6,370 |
| 2016/07/19 | 4,550 | 4,575 | 4,530 | 4,530 | -50 | -1.1% | 5,540 |
| 2016/07/15 | 4,590 | 4,595 | 4,555 | 4,580 | -25 | -0.5% | 8,440 |
| 2016/07/14 | 4,635 | 4,635 | 4,600 | 4,605 | -40 | -0.9% | 4,000 |
| 2016/07/13 | 4,595 | 4,650 | 4,590 | 4,645 | -55 | -1.2% | 10,590 |
| 2016/07/12 | 4,700 | 4,700 | 4,650 | 4,700 | -115 | -2.4% | 16,170 |
| 2016/07/11 | 4,880 | 4,880 | 4,780 | 4,815 | -175 | -3.5% | 12,240 |
| 2016/07/08 | 4,910 | 5,000 | 4,905 | 4,990 | +45 | +0.9% | 4,240 |
| 2016/07/07 | 4,915 | 4,950 | 4,895 | 4,945 | +35 | +0.7% | 3,740 |
| 2016/07/06 | 4,855 | 4,970 | 4,855 | 4,910 | +80 | +1.7% | 11,610 |
| 2016/07/05 | 4,825 | 4,840 | 4,810 | 4,830 | +25 | +0.5% | 3,660 |
| 2016/07/04 | 4,835 | 4,855 | 4,795 | 4,805 | -35 | -0.7% | 9,160 |
| 2016/07/01 | 4,825 | 4,840 | 4,805 | 4,840 | -15 | -0.3% | 3,020 |
| 2016/06/30 | 4,800 | 4,855 | 4,785 | 4,855 | +10 | +0.2% | 5,960 |
| 2016/06/29 | 4,880 | 4,915 | 4,840 | 4,845 | -100 | -2% | 7,020 |
| 2016/06/28 | 5,020 | 5,050 | 4,920 | 4,945 | ±0 | ±0% | 8,270 |
| 2016/06/27 | 4,970 | 5,010 | 4,945 | 4,945 | -105 | -2.1% | 11,740 |
| 2016/06/24 | 4,665 | 5,090 | 4,655 | 5,050 | +355 | +7.6% | 62,600 |
| 2016/06/23 | 4,740 | 4,740 | 4,695 | 4,695 | -55 | -1.2% | 6,230 |
| 2016/06/22 | 4,730 | 4,775 | 4,730 | 4,750 | +30 | +0.6% | 1,210 |
| 2016/06/21 | 4,805 | 4,830 | 4,705 | 4,720 | -45 | -0.9% | 6,290 |
| 2016/06/20 | 4,810 | 4,810 | 4,760 | 4,765 | -115 | -2.4% | 2,130 |
| 2016/06/17 | 4,845 | 4,890 | 4,830 | 4,880 | -35 | -0.7% | 12,180 |
| 2016/06/16 | 4,810 | 4,930 | 4,800 | 4,915 | +130 | +2.7% | 18,420 |
| 2016/06/15 | 4,820 | 4,840 | 4,760 | 4,785 | -25 | -0.5% | 8,970 |
| 2016/06/14 | 4,780 | 4,835 | 4,750 | 4,810 | +50 | +1.1% | 11,990 |
| 2016/06/13 | 4,690 | 4,760 | 4,690 | 4,760 | +150 | +3.3% | 17,760 |
| 2016/06/10 | 4,575 | 4,630 | 4,575 | 4,610 | +45 | +1% | 2,510 |
| 2016/06/09 | 4,560 | 4,590 | 4,550 | 4,565 | +25 | +0.6% | 1,300 |
| 2016/06/08 | 4,560 | 4,595 | 4,540 | 4,540 | -25 | -0.5% | 1,570 |
| 2016/06/07 | 4,580 | 4,585 | 4,565 | 4,565 | -35 | -0.8% | 4,270 |
| 2016/06/06 | 4,655 | 4,665 | 4,600 | 4,600 | +15 | +0.3% | 5,690 |
| 2016/06/03 | 4,595 | 4,600 | 4,565 | 4,585 | -20 | -0.4% | 4,900 |
| 2016/06/02 | 4,540 | 4,605 | 4,540 | 4,605 | +100 | +2.2% | 20,240 |
| 2016/06/01 | 4,480 | 4,510 | 4,465 | 4,505 | +55 | +1.2% | 1,290 |
| 2016/05/31 | 4,510 | 4,510 | 4,440 | 4,450 | -35 | -0.8% | 6,450 |
| 2016/05/30 | 4,515 | 4,535 | 4,485 | 4,485 | -50 | -1.1% | 3,870 |
| 2016/05/27 | 4,550 | 4,555 | 4,535 | 4,535 | -35 | -0.8% | 1,950 |
| 2016/05/26 | 4,515 | 4,575 | 4,515 | 4,570 | +5 | +0.1% | 7,120 |
| 2016/05/25 | 4,550 | 4,570 | 4,515 | 4,565 | -55 | -1.2% | 10,490 |
| 2016/05/24 | 4,600 | 4,630 | 4,600 | 4,620 | +30 | +0.7% | 630 |
2151～
2200
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
