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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 4,260 | 4,305 | 4,240 | 4,255 | +25 | +0.6% | 13,580 |
| 2015/12/18 | 4,160 | 4,240 | 4,065 | 4,230 | +65 | +1.6% | 49,570 |
| 2015/12/17 | 4,155 | 4,170 | 4,125 | 4,165 | -60 | -1.4% | 11,750 |
| 2015/12/16 | 4,275 | 4,275 | 4,225 | 4,225 | -105 | -2.4% | 3,120 |
| 2015/12/15 | 4,260 | 4,340 | 4,255 | 4,330 | +65 | +1.5% | 17,690 |
| 2015/12/14 | 4,300 | 4,330 | 4,265 | 4,265 | +60 | +1.4% | 31,260 |
| 2015/12/11 | 4,250 | 4,250 | 4,200 | 4,205 | -25 | -0.6% | 6,960 |
| 2015/12/10 | 4,230 | 4,240 | 4,215 | 4,230 | +45 | +1.1% | 8,710 |
| 2015/12/09 | 4,175 | 4,195 | 4,165 | 4,185 | +25 | +0.6% | 7,600 |
| 2015/12/08 | 4,110 | 4,160 | 4,100 | 4,160 | +45 | +1.1% | 5,040 |
| 2015/12/07 | 4,110 | 4,115 | 4,090 | 4,115 | -30 | -0.7% | 7,760 |
| 2015/12/04 | 4,135 | 4,155 | 4,135 | 4,145 | +80 | +2% | 8,310 |
| 2015/12/03 | 4,070 | 4,080 | 4,065 | 4,065 | -5 | -0.1% | 1,470 |
| 2015/12/02 | 4,075 | 4,080 | 4,060 | 4,070 | -10 | -0.2% | 5,600 |
| 2015/12/01 | 4,120 | 4,120 | 4,080 | 4,080 | -50 | -1.2% | 2,560 |
| 2015/11/30 | 4,100 | 4,130 | 4,100 | 4,130 | +40 | +1% | 4,940 |
| 2015/11/27 | 4,065 | 4,100 | 4,065 | 4,090 | +15 | +0.4% | 4,060 |
| 2015/11/26 | 4,080 | 4,080 | 4,065 | 4,075 | -15 | -0.4% | 7,890 |
| 2015/11/25 | 4,075 | 4,105 | 4,075 | 4,090 | +30 | +0.7% | 5,250 |
| 2015/11/24 | 4,075 | 4,080 | 4,060 | 4,060 | -20 | -0.5% | 4,610 |
| 2015/11/20 | 4,100 | 4,100 | 4,080 | 4,080 | +5 | +0.1% | 3,760 |
| 2015/11/19 | 4,080 | 4,090 | 4,055 | 4,075 | -35 | -0.9% | 24,680 |
| 2015/11/18 | 4,095 | 4,120 | 4,085 | 4,110 | -5 | -0.1% | 12,480 |
| 2015/11/17 | 4,105 | 4,115 | 4,100 | 4,115 | -45 | -1.1% | 4,060 |
| 2015/11/16 | 4,190 | 4,195 | 4,145 | 4,160 | +35 | +0.8% | 9,400 |
| 2015/11/13 | 4,140 | 4,155 | 4,115 | 4,125 | +35 | +0.9% | 11,820 |
| 2015/11/12 | 4,100 | 4,110 | 4,090 | 4,090 | +5 | +0.1% | 1,370 |
| 2015/11/11 | 4,130 | 4,130 | 4,085 | 4,085 | -25 | -0.6% | 16,290 |
| 2015/11/10 | 4,145 | 4,145 | 4,105 | 4,110 | -5 | -0.1% | 9,330 |
| 2015/11/09 | 4,150 | 4,160 | 4,100 | 4,115 | -65 | -1.6% | 13,730 |
| 2015/11/06 | 4,195 | 4,210 | 4,170 | 4,180 | -25 | -0.6% | 6,900 |
| 2015/11/05 | 4,230 | 4,230 | 4,190 | 4,205 | -40 | -0.9% | 4,550 |
| 2015/11/04 | 4,215 | 4,245 | 4,200 | 4,245 | -40 | -0.9% | 6,620 |
| 2015/11/02 | 4,265 | 4,290 | 4,250 | 4,285 | +90 | +2.1% | 3,800 |
| 2015/10/30 | 4,230 | 4,250 | 4,165 | 4,195 | -30 | -0.7% | 5,120 |
| 2015/10/29 | 4,195 | 4,250 | 4,195 | 4,225 | +5 | +0.1% | 5,960 |
| 2015/10/28 | 4,235 | 4,240 | 4,220 | 4,220 | -20 | -0.5% | 3,620 |
| 2015/10/27 | 4,180 | 4,240 | 4,180 | 4,240 | +40 | +1% | 7,440 |
| 2015/10/26 | 4,170 | 4,200 | 4,165 | 4,200 | -25 | -0.6% | 13,790 |
| 2015/10/23 | 4,215 | 4,230 | 4,210 | 4,225 | -85 | -2% | 10,930 |
| 2015/10/22 | 4,320 | 4,320 | 4,280 | 4,310 | +20 | +0.5% | 2,160 |
| 2015/10/21 | 4,380 | 4,380 | 4,280 | 4,290 | -65 | -1.5% | 6,430 |
| 2015/10/20 | 4,370 | 4,375 | 4,355 | 4,355 | -15 | -0.3% | 1,990 |
| 2015/10/19 | 4,345 | 4,395 | 4,345 | 4,370 | +20 | +0.5% | 5,650 |
| 2015/10/16 | 4,355 | 4,360 | 4,320 | 4,350 | -35 | -0.8% | 11,870 |
| 2015/10/15 | 4,470 | 4,470 | 4,380 | 4,385 | -70 | -1.6% | 18,820 |
| 2015/10/14 | 4,400 | 4,460 | 4,400 | 4,455 | +105 | +2.4% | 10,420 |
| 2015/10/13 | 4,345 | 4,365 | 4,330 | 4,350 | +20 | +0.5% | 3,700 |
| 2015/10/09 | 4,395 | 4,395 | 4,325 | 4,330 | -100 | -2.3% | 29,430 |
| 2015/10/08 | 4,395 | 4,430 | 4,370 | 4,430 | +35 | +0.8% | 9,090 |
2301～
2350
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
