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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 4,425 | 4,450 | 4,375 | 4,395 | -55 | -1.2% | 13,360 |
| 2015/10/06 | 4,410 | 4,450 | 4,395 | 4,450 | -30 | -0.7% | 13,240 |
| 2015/10/05 | 4,490 | 4,510 | 4,460 | 4,480 | -60 | -1.3% | 7,320 |
| 2015/10/02 | 4,585 | 4,595 | 4,535 | 4,540 | -10 | -0.2% | 4,390 |
| 2015/10/01 | 4,605 | 4,635 | 4,520 | 4,550 | -105 | -2.3% | 14,130 |
| 2015/09/30 | 4,695 | 4,700 | 4,625 | 4,655 | -105 | -2.2% | 17,380 |
| 2015/09/29 | 4,665 | 4,785 | 4,665 | 4,760 | +210 | +4.6% | 44,250 |
| 2015/09/28 | 4,545 | 4,595 | 4,525 | 4,550 | -10 | -0.2% | 17,310 |
| 2015/09/25 | 4,640 | 4,665 | 4,560 | 4,560 | -90 | -1.9% | 24,500 |
| 2015/09/24 | 4,600 | 4,650 | 4,590 | 4,650 | +120 | +2.6% | 12,950 |
| 2015/09/18 | 4,475 | 4,545 | 4,475 | 4,530 | +85 | +1.9% | 22,010 |
| 2015/09/17 | 4,460 | 4,475 | 4,445 | 4,445 | -65 | -1.4% | 8,050 |
| 2015/09/16 | 4,485 | 4,525 | 4,480 | 4,510 | -30 | -0.7% | 4,160 |
| 2015/09/15 | 4,510 | 4,540 | 4,450 | 4,540 | -5 | -0.1% | 8,260 |
| 2015/09/14 | 4,460 | 4,545 | 4,460 | 4,545 | +60 | +1.3% | 5,740 |
| 2015/09/11 | 4,555 | 4,555 | 4,465 | 4,485 | -10 | -0.2% | 2,930 |
| 2015/09/10 | 4,550 | 4,565 | 4,490 | 4,495 | +80 | +1.8% | 12,740 |
| 2015/09/09 | 4,520 | 4,560 | 4,410 | 4,415 | -290 | -6.2% | 22,060 |
| 2015/09/08 | 4,605 | 4,710 | 4,600 | 4,705 | +90 | +2% | 30,020 |
| 2015/09/07 | 4,650 | 4,705 | 4,585 | 4,615 | -5 | -0.1% | 27,620 |
| 2015/09/04 | 4,485 | 4,660 | 4,485 | 4,620 | +90 | +2% | 27,310 |
| 2015/09/03 | 4,485 | 4,530 | 4,455 | 4,530 | -25 | -0.5% | 46,070 |
| 2015/09/02 | 4,610 | 4,610 | 4,460 | 4,555 | +35 | +0.8% | 22,440 |
| 2015/09/01 | 4,385 | 4,520 | 4,385 | 4,520 | +160 | +3.7% | 21,480 |
| 2015/08/31 | 4,340 | 4,385 | 4,340 | 4,360 | +40 | +0.9% | 17,330 |
| 2015/08/28 | 4,335 | 4,360 | 4,300 | 4,320 | -145 | -3.2% | 20,230 |
| 2015/08/27 | 4,415 | 4,470 | 4,390 | 4,465 | -60 | -1.3% | 9,530 |
| 2015/08/26 | 4,655 | 4,670 | 4,510 | 4,525 | -145 | -3.1% | 57,470 |
| 2015/08/25 | 4,695 | 4,755 | 4,445 | 4,670 | +140 | +3.1% | 96,490 |
| 2015/08/24 | 4,400 | 4,540 | 4,390 | 4,530 | +245 | +5.7% | 73,120 |
| 2015/08/21 | 4,240 | 4,290 | 4,240 | 4,285 | +130 | +3.1% | 53,020 |
| 2015/08/20 | 4,110 | 4,155 | 4,110 | 4,155 | +60 | +1.5% | 7,580 |
| 2015/08/19 | 4,055 | 4,095 | 4,040 | 4,095 | +60 | +1.5% | 3,940 |
| 2015/08/18 | 4,030 | 4,040 | 4,025 | 4,035 | -15 | -0.4% | 10,140 |
| 2015/08/17 | 4,045 | 4,050 | 4,025 | 4,050 | -5 | -0.1% | 6,050 |
| 2015/08/14 | 4,060 | 4,060 | 4,045 | 4,055 | +10 | +0.2% | 1,720 |
| 2015/08/13 | 4,075 | 4,090 | 4,045 | 4,045 | -15 | -0.4% | 5,390 |
| 2015/08/12 | 4,020 | 4,080 | 4,015 | 4,060 | +55 | +1.4% | 13,990 |
| 2015/08/11 | 3,970 | 4,030 | 3,970 | 4,005 | +10 | +0.3% | 9,260 |
| 2015/08/10 | 4,040 | 4,045 | 3,995 | 3,995 | -30 | -0.7% | 8,080 |
| 2015/08/07 | 4,050 | 4,060 | 4,020 | 4,025 | -15 | -0.4% | 5,520 |
| 2015/08/06 | 4,025 | 4,040 | 4,005 | 4,040 | -20 | -0.5% | 17,110 |
| 2015/08/05 | 4,080 | 4,080 | 4,035 | 4,060 | -10 | -0.2% | 5,800 |
| 2015/08/04 | 4,090 | 4,090 | 4,060 | 4,070 | ±0 | ±0% | 2,570 |
| 2015/08/03 | 4,075 | 4,090 | 4,070 | 4,070 | -15 | -0.4% | 1,400 |
| 2015/07/31 | 4,090 | 4,090 | 4,075 | 4,085 | -20 | -0.5% | 3,100 |
| 2015/07/30 | 4,100 | 4,110 | 4,080 | 4,105 | -35 | -0.8% | 7,450 |
| 2015/07/29 | 4,135 | 4,160 | 4,130 | 4,140 | +5 | +0.1% | 6,900 |
| 2015/07/28 | 4,170 | 4,190 | 4,125 | 4,135 | ±0 | ±0% | 9,170 |
| 2015/07/27 | 4,110 | 4,140 | 4,095 | 4,135 | +50 | +1.2% | 7,640 |
2351～
2400
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
