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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 4,075 | 4,090 | 4,070 | 4,085 | +15 | +0.4% | 4,460 |
| 2015/07/23 | 4,075 | 4,075 | 4,060 | 4,070 | -20 | -0.5% | 2,560 |
| 2015/07/22 | 4,075 | 4,090 | 4,075 | 4,090 | +45 | +1.1% | 2,610 |
| 2015/07/21 | 4,050 | 4,060 | 4,040 | 4,045 | -25 | -0.6% | 5,460 |
| 2015/07/17 | 4,065 | 4,080 | 4,065 | 4,070 | ±0 | ±0% | 4,670 |
| 2015/07/16 | 4,090 | 4,095 | 4,070 | 4,070 | -40 | -1% | 5,130 |
| 2015/07/15 | 4,110 | 4,125 | 4,105 | 4,110 | -25 | -0.6% | 6,150 |
| 2015/07/14 | 4,125 | 4,140 | 4,115 | 4,135 | -60 | -1.4% | 7,820 |
| 2015/07/13 | 4,235 | 4,235 | 4,190 | 4,195 | -85 | -2% | 12,680 |
| 2015/07/10 | 4,275 | 4,290 | 4,230 | 4,280 | -10 | -0.2% | 25,520 |
| 2015/07/09 | 4,375 | 4,435 | 4,290 | 4,290 | +15 | +0.4% | 53,060 |
| 2015/07/08 | 4,160 | 4,280 | 4,160 | 4,275 | +130 | +3.1% | 26,860 |
| 2015/07/07 | 4,140 | 4,145 | 4,125 | 4,145 | -45 | -1.1% | 8,320 |
| 2015/07/06 | 4,170 | 4,205 | 4,155 | 4,190 | +85 | +2.1% | 19,410 |
| 2015/07/03 | 4,115 | 4,125 | 4,105 | 4,105 | -15 | -0.4% | 4,420 |
| 2015/07/02 | 4,110 | 4,120 | 4,095 | 4,120 | -30 | -0.7% | 4,240 |
| 2015/07/01 | 4,145 | 4,165 | 4,140 | 4,150 | -15 | -0.4% | 4,460 |
| 2015/06/30 | 4,170 | 4,185 | 4,155 | 4,165 | -5 | -0.1% | 16,360 |
| 2015/06/29 | 4,195 | 4,195 | 4,140 | 4,170 | +100 | +2.5% | 14,720 |
| 2015/06/26 | 4,075 | 4,095 | 4,060 | 4,070 | +5 | +0.1% | 10,620 |
| 2015/06/25 | 4,060 | 4,070 | 4,050 | 4,065 | +20 | +0.5% | 11,170 |
| 2015/06/24 | 4,040 | 4,045 | 4,025 | 4,045 | -10 | -0.2% | 11,910 |
| 2015/06/23 | 4,100 | 4,100 | 4,055 | 4,055 | -75 | -1.8% | 19,020 |
| 2015/06/22 | 4,170 | 4,170 | 4,115 | 4,130 | -40 | -1% | 7,090 |
| 2015/06/19 | 4,160 | 4,180 | 4,155 | 4,170 | -35 | -0.8% | 13,570 |
| 2015/06/18 | 4,165 | 4,205 | 4,165 | 4,205 | +40 | +1% | 7,210 |
| 2015/06/17 | 4,140 | 4,170 | 4,130 | 4,165 | +15 | +0.4% | 4,050 |
| 2015/06/16 | 4,135 | 4,150 | 4,130 | 4,150 | +35 | +0.9% | 1,500 |
| 2015/06/15 | 4,155 | 4,155 | 4,115 | 4,115 | ±0 | ±0% | 2,720 |
| 2015/06/12 | 4,100 | 4,130 | 4,100 | 4,115 | -5 | -0.1% | 5,390 |
| 2015/06/11 | 4,140 | 4,140 | 4,115 | 4,120 | -60 | -1.4% | 9,900 |
| 2015/06/10 | 4,155 | 4,180 | 4,130 | 4,180 | +25 | +0.6% | 13,510 |
| 2015/06/09 | 4,120 | 4,160 | 4,115 | 4,155 | +65 | +1.6% | 14,000 |
| 2015/06/08 | 4,065 | 4,105 | 4,065 | 4,090 | +15 | +0.4% | 3,660 |
| 2015/06/05 | 4,085 | 4,100 | 4,070 | 4,075 | +10 | +0.2% | 6,420 |
| 2015/06/04 | 4,060 | 4,075 | 4,060 | 4,065 | -15 | -0.4% | 9,750 |
| 2015/06/03 | 4,075 | 4,090 | 4,060 | 4,080 | +20 | +0.5% | 9,890 |
| 2015/06/02 | 4,045 | 4,070 | 4,045 | 4,060 | +10 | +0.2% | 4,900 |
| 2015/06/01 | 4,095 | 4,095 | 4,045 | 4,050 | -25 | -0.6% | 10,760 |
| 2015/05/29 | 4,070 | 4,075 | 4,050 | 4,075 | +5 | +0.1% | 11,010 |
| 2015/05/28 | 4,065 | 4,080 | 4,050 | 4,070 | -25 | -0.6% | 26,190 |
| 2015/05/27 | 4,115 | 4,115 | 4,085 | 4,095 | ±0 | ±0% | 32,860 |
| 2015/05/26 | 4,100 | 4,105 | 4,090 | 4,095 | -5 | -0.1% | 6,150 |
| 2015/05/25 | 4,115 | 4,115 | 4,100 | 4,100 | -30 | -0.7% | 12,130 |
| 2015/05/22 | 4,130 | 4,150 | 4,130 | 4,130 | -5 | -0.1% | 10,410 |
| 2015/05/21 | 4,125 | 4,135 | 4,110 | 4,135 | -5 | -0.1% | 6,160 |
| 2015/05/20 | 4,140 | 4,145 | 4,120 | 4,140 | -30 | -0.7% | 22,210 |
| 2015/05/19 | 4,165 | 4,175 | 4,150 | 4,170 | -15 | -0.4% | 14,370 |
| 2015/05/18 | 4,225 | 4,225 | 4,180 | 4,185 | -50 | -1.2% | 4,640 |
| 2015/05/15 | 4,250 | 4,260 | 4,225 | 4,235 | -40 | -0.9% | 3,030 |
2401～
2450
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
