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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 4,570 | 4,620 | 4,570 | 4,610 | +40 | +0.9% | 3,830 |
| 2016/03/04 | 4,605 | 4,615 | 4,570 | 4,570 | -20 | -0.4% | 10,980 |
| 2016/03/03 | 4,665 | 4,675 | 4,590 | 4,590 | -70 | -1.5% | 14,510 |
| 2016/03/02 | 4,710 | 4,730 | 4,645 | 4,660 | -190 | -3.9% | 19,520 |
| 2016/03/01 | 4,870 | 4,900 | 4,830 | 4,850 | -5 | -0.1% | 6,850 |
| 2016/02/29 | 4,740 | 4,855 | 4,730 | 4,855 | +50 | +1% | 12,030 |
| 2016/02/26 | 4,775 | 4,810 | 4,735 | 4,805 | -5 | -0.1% | 25,210 |
| 2016/02/25 | 4,895 | 4,895 | 4,800 | 4,810 | -95 | -1.9% | 6,570 |
| 2016/02/24 | 4,955 | 4,970 | 4,875 | 4,905 | +20 | +0.4% | 4,570 |
| 2016/02/23 | 4,820 | 4,890 | 4,790 | 4,885 | +30 | +0.6% | 13,550 |
| 2016/02/22 | 4,910 | 4,925 | 4,840 | 4,855 | -15 | -0.3% | 13,010 |
| 2016/02/19 | 4,865 | 4,920 | 4,860 | 4,870 | +55 | +1.1% | 7,890 |
| 2016/02/18 | 4,785 | 4,825 | 4,770 | 4,815 | -105 | -2.1% | 30,980 |
| 2016/02/17 | 4,890 | 4,980 | 4,820 | 4,920 | +60 | +1.2% | 9,460 |
| 2016/02/16 | 4,915 | 4,935 | 4,770 | 4,860 | -25 | -0.5% | 17,330 |
| 2016/02/15 | 5,040 | 5,080 | 4,830 | 4,885 | -425 | -8% | 25,910 |
| 2016/02/12 | 5,220 | 5,320 | 5,190 | 5,310 | +270 | +5.4% | 51,420 |
| 2016/02/10 | 4,890 | 5,110 | 4,885 | 5,040 | +150 | +3.1% | 38,430 |
| 2016/02/09 | 4,835 | 4,915 | 4,820 | 4,890 | +255 | +5.5% | 28,200 |
| 2016/02/08 | 4,755 | 4,755 | 4,625 | 4,635 | -50 | -1.1% | 8,390 |
| 2016/02/05 | 4,685 | 4,735 | 4,670 | 4,685 | +70 | +1.5% | 9,610 |
| 2016/02/04 | 4,620 | 4,635 | 4,570 | 4,615 | +50 | +1.1% | 2,350 |
| 2016/02/03 | 4,510 | 4,590 | 4,505 | 4,565 | +150 | +3.4% | 5,170 |
| 2016/02/02 | 4,440 | 4,440 | 4,390 | 4,415 | +30 | +0.7% | 4,930 |
| 2016/02/01 | 4,400 | 4,430 | 4,385 | 4,385 | -80 | -1.8% | 19,380 |
| 2016/01/29 | 4,595 | 4,690 | 4,455 | 4,465 | -145 | -3.1% | 24,650 |
| 2016/01/28 | 4,610 | 4,640 | 4,565 | 4,610 | +25 | +0.5% | 11,000 |
| 2016/01/27 | 4,620 | 4,640 | 4,580 | 4,585 | -145 | -3.1% | 7,110 |
| 2016/01/26 | 4,715 | 4,735 | 4,685 | 4,730 | +110 | +2.4% | 10,950 |
| 2016/01/25 | 4,605 | 4,675 | 4,600 | 4,620 | -55 | -1.2% | 13,750 |
| 2016/01/22 | 4,795 | 4,840 | 4,675 | 4,675 | -280 | -5.7% | 13,830 |
| 2016/01/21 | 4,825 | 4,955 | 4,750 | 4,955 | +125 | +2.6% | 21,630 |
| 2016/01/20 | 4,665 | 4,830 | 4,665 | 4,830 | +180 | +3.9% | 16,130 |
| 2016/01/19 | 4,675 | 4,700 | 4,640 | 4,650 | -15 | -0.3% | 2,460 |
| 2016/01/18 | 4,725 | 4,740 | 4,645 | 4,665 | +45 | +1% | 9,890 |
| 2016/01/15 | 4,510 | 4,635 | 4,510 | 4,620 | +20 | +0.4% | 10,930 |
| 2016/01/14 | 4,615 | 4,675 | 4,590 | 4,600 | +110 | +2.4% | 13,510 |
| 2016/01/13 | 4,550 | 4,550 | 4,480 | 4,490 | -130 | -2.8% | 5,210 |
| 2016/01/12 | 4,545 | 4,625 | 4,525 | 4,620 | +145 | +3.2% | 15,650 |
| 2016/01/08 | 4,500 | 4,505 | 4,415 | 4,475 | +25 | +0.6% | 21,390 |
| 2016/01/07 | 4,370 | 4,460 | 4,360 | 4,450 | +95 | +2.2% | 13,090 |
| 2016/01/06 | 4,310 | 4,390 | 4,305 | 4,355 | +30 | +0.7% | 8,400 |
| 2016/01/05 | 4,320 | 4,330 | 4,280 | 4,325 | +20 | +0.5% | 9,520 |
| 2016/01/04 | 4,235 | 4,310 | 4,210 | 4,305 | +105 | +2.5% | 7,230 |
| 2015/12/30 | 4,190 | 4,205 | 4,180 | 4,200 | -10 | -0.2% | 1,570 |
| 2015/12/29 | 4,260 | 4,260 | 4,210 | 4,210 | -50 | -1.2% | 1,070 |
| 2015/12/28 | 4,270 | 4,280 | 4,250 | 4,260 | -35 | -0.8% | 840 |
| 2015/12/25 | 4,265 | 4,300 | 4,265 | 4,295 | +20 | +0.5% | 4,290 |
| 2015/12/24 | 4,200 | 4,275 | 4,200 | 4,275 | +40 | +0.9% | 12,320 |
| 2015/12/22 | 4,250 | 4,260 | 4,235 | 4,235 | -20 | -0.5% | 6,660 |
2251～
2300
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
