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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 4,595 | 4,640 | 4,585 | 4,590 | +25 | +0.5% | 8,000 |
| 2016/05/20 | 4,615 | 4,615 | 4,565 | 4,565 | -30 | -0.7% | 2,510 |
| 2016/05/19 | 4,555 | 4,610 | 4,540 | 4,595 | +10 | +0.2% | 7,260 |
| 2016/05/18 | 4,605 | 4,625 | 4,550 | 4,585 | -10 | -0.2% | 11,450 |
| 2016/05/17 | 4,605 | 4,630 | 4,595 | 4,595 | -60 | -1.3% | 6,180 |
| 2016/05/16 | 4,650 | 4,655 | 4,605 | 4,655 | -5 | -0.1% | 4,240 |
| 2016/05/13 | 4,590 | 4,660 | 4,575 | 4,660 | +70 | +1.5% | 9,960 |
| 2016/05/12 | 4,660 | 4,660 | 4,590 | 4,590 | -20 | -0.4% | 3,430 |
| 2016/05/11 | 4,550 | 4,610 | 4,540 | 4,610 | +10 | +0.2% | 5,920 |
| 2016/05/10 | 4,685 | 4,700 | 4,600 | 4,600 | -105 | -2.2% | 2,490 |
| 2016/05/09 | 4,700 | 4,720 | 4,690 | 4,705 | -25 | -0.5% | 2,290 |
| 2016/05/06 | 4,715 | 4,770 | 4,700 | 4,730 | +5 | +0.1% | 9,910 |
| 2016/05/02 | 4,770 | 4,775 | 4,725 | 4,725 | +130 | +2.8% | 14,970 |
| 2016/04/28 | 4,410 | 4,620 | 4,380 | 4,595 | +155 | +3.5% | 44,080 |
| 2016/04/27 | 4,435 | 4,465 | 4,430 | 4,440 | +15 | +0.3% | 3,790 |
| 2016/04/26 | 4,425 | 4,470 | 4,410 | 4,425 | +25 | +0.6% | 7,280 |
| 2016/04/25 | 4,370 | 4,405 | 4,370 | 4,400 | +15 | +0.3% | 6,260 |
| 2016/04/22 | 4,470 | 4,470 | 4,380 | 4,385 | -50 | -1.1% | 12,600 |
| 2016/04/21 | 4,435 | 4,460 | 4,420 | 4,435 | -85 | -1.9% | 10,440 |
| 2016/04/20 | 4,490 | 4,520 | 4,470 | 4,520 | -5 | -0.1% | 6,820 |
| 2016/04/19 | 4,550 | 4,550 | 4,515 | 4,525 | -150 | -3.2% | 7,890 |
| 2016/04/18 | 4,695 | 4,700 | 4,655 | 4,675 | +120 | +2.6% | 12,050 |
| 2016/04/15 | 4,565 | 4,565 | 4,525 | 4,555 | +40 | +0.9% | 2,000 |
| 2016/04/14 | 4,570 | 4,575 | 4,510 | 4,515 | -125 | -2.7% | 11,990 |
| 2016/04/13 | 4,700 | 4,705 | 4,635 | 4,640 | -130 | -2.7% | 11,870 |
| 2016/04/12 | 4,845 | 4,845 | 4,755 | 4,770 | -75 | -1.5% | 2,950 |
| 2016/04/11 | 4,840 | 4,900 | 4,840 | 4,845 | +40 | +0.8% | 6,040 |
| 2016/04/08 | 4,945 | 4,950 | 4,750 | 4,805 | -70 | -1.4% | 7,120 |
| 2016/04/07 | 4,890 | 4,915 | 4,840 | 4,875 | -5 | -0.1% | 5,560 |
| 2016/04/06 | 4,895 | 4,930 | 4,865 | 4,880 | ±0 | ±0% | 3,990 |
| 2016/04/05 | 4,780 | 4,890 | 4,780 | 4,880 | +125 | +2.6% | 8,400 |
| 2016/04/04 | 4,775 | 4,790 | 4,720 | 4,755 | -15 | -0.3% | 10,840 |
| 2016/04/01 | 4,615 | 4,770 | 4,615 | 4,770 | +160 | +3.5% | 11,160 |
| 2016/03/31 | 4,555 | 4,610 | 4,540 | 4,610 | +40 | +0.9% | 3,530 |
| 2016/03/30 | 4,520 | 4,570 | 4,510 | 4,570 | +60 | +1.3% | 3,240 |
| 2016/03/29 | 4,540 | 4,540 | 4,495 | 4,510 | -25 | -0.6% | 5,350 |
| 2016/03/28 | 4,550 | 4,590 | 4,535 | 4,535 | -50 | -1.1% | 6,850 |
| 2016/03/25 | 4,625 | 4,625 | 4,580 | 4,585 | -40 | -0.9% | 5,070 |
| 2016/03/24 | 4,615 | 4,640 | 4,600 | 4,625 | +30 | +0.7% | 2,140 |
| 2016/03/23 | 4,575 | 4,600 | 4,550 | 4,595 | +20 | +0.4% | 4,650 |
| 2016/03/22 | 4,600 | 4,625 | 4,560 | 4,575 | -90 | -1.9% | 4,570 |
| 2016/03/18 | 4,645 | 4,705 | 4,630 | 4,665 | +40 | +0.9% | 4,730 |
| 2016/03/17 | 4,580 | 4,655 | 4,545 | 4,625 | +20 | +0.4% | 12,450 |
| 2016/03/16 | 4,610 | 4,610 | 4,575 | 4,605 | +30 | +0.7% | 2,690 |
| 2016/03/15 | 4,560 | 4,585 | 4,540 | 4,575 | +30 | +0.7% | 1,840 |
| 2016/03/14 | 4,560 | 4,570 | 4,530 | 4,545 | -70 | -1.5% | 14,160 |
| 2016/03/11 | 4,705 | 4,715 | 4,605 | 4,615 | -35 | -0.8% | 4,390 |
| 2016/03/10 | 4,670 | 4,695 | 4,640 | 4,650 | -60 | -1.3% | 2,670 |
| 2016/03/09 | 4,715 | 4,750 | 4,690 | 4,710 | +40 | +0.9% | 10,420 |
| 2016/03/08 | 4,635 | 4,720 | 4,615 | 4,670 | +60 | +1.3% | 24,830 |
2201～
2250
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
