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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 5,020 | 5,040 | 4,970 | 4,980 | +30 | +0.6% | 29,180 |
| 2014/12/10 | 4,905 | 4,970 | 4,880 | 4,950 | +110 | +2.3% | 32,320 |
| 2014/12/09 | 4,850 | 4,850 | 4,820 | 4,840 | +40 | +0.8% | 9,160 |
| 2014/12/08 | 4,785 | 4,820 | 4,775 | 4,800 | -5 | -0.1% | 17,080 |
| 2014/12/05 | 4,840 | 4,850 | 4,805 | 4,805 | -25 | -0.5% | 7,690 |
| 2014/12/04 | 4,825 | 4,840 | 4,815 | 4,830 | -35 | -0.7% | 11,520 |
| 2014/12/03 | 4,850 | 4,870 | 4,825 | 4,865 | ±0 | ±0% | 10,410 |
| 2014/12/02 | 4,920 | 4,920 | 4,865 | 4,865 | -25 | -0.5% | 5,480 |
| 2014/12/01 | 4,915 | 4,920 | 4,870 | 4,890 | -50 | -1% | 17,260 |
| 2014/11/28 | 4,985 | 4,985 | 4,930 | 4,940 | -70 | -1.4% | 12,060 |
| 2014/11/27 | 4,960 | 5,010 | 4,960 | 5,010 | +75 | +1.5% | 13,700 |
| 2014/11/26 | 4,950 | 4,955 | 4,925 | 4,935 | -5 | -0.1% | 5,870 |
| 2014/11/25 | 4,925 | 4,950 | 4,925 | 4,940 | -25 | -0.5% | 13,180 |
| 2014/11/21 | 4,980 | 5,020 | 4,960 | 4,965 | -10 | -0.2% | 18,730 |
| 2014/11/20 | 4,950 | 4,985 | 4,950 | 4,975 | ±0 | ±0% | 14,960 |
| 2014/11/19 | 4,965 | 4,985 | 4,935 | 4,975 | -15 | -0.3% | 12,830 |
| 2014/11/18 | 5,020 | 5,040 | 4,980 | 4,990 | -100 | -2% | 17,450 |
| 2014/11/17 | 4,995 | 5,110 | 4,985 | 5,090 | +115 | +2.3% | 37,020 |
| 2014/11/14 | 4,970 | 5,020 | 4,960 | 4,975 | -45 | -0.9% | 33,960 |
| 2014/11/13 | 5,050 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 10,740 |
| 2014/11/12 | 5,020 | 5,060 | 4,995 | 5,050 | -10 | -0.2% | 26,750 |
| 2014/11/11 | 5,110 | 5,110 | 5,050 | 5,060 | -60 | -1.2% | 15,020 |
| 2014/11/10 | 5,150 | 5,150 | 5,110 | 5,120 | +10 | +0.2% | 16,000 |
| 2014/11/07 | 5,090 | 5,120 | 5,080 | 5,110 | -30 | -0.6% | 15,150 |
| 2014/11/06 | 5,050 | 5,140 | 5,050 | 5,140 | +60 | +1.2% | 22,770 |
| 2014/11/05 | 5,110 | 5,130 | 5,070 | 5,080 | -10 | -0.2% | 21,950 |
| 2014/11/04 | 4,980 | 5,100 | 4,970 | 5,090 | -140 | -2.7% | 52,110 |
| 2014/10/31 | 5,390 | 5,400 | 5,200 | 5,230 | -240 | -4.4% | 98,370 |
| 2014/10/30 | 5,490 | 5,490 | 5,440 | 5,470 | -40 | -0.7% | 19,490 |
| 2014/10/29 | 5,550 | 5,550 | 5,480 | 5,510 | -80 | -1.4% | 9,390 |
| 2014/10/28 | 5,590 | 5,610 | 5,570 | 5,590 | +20 | +0.4% | 6,370 |
| 2014/10/27 | 5,590 | 5,610 | 5,550 | 5,570 | -70 | -1.2% | 6,350 |
| 2014/10/24 | 5,600 | 5,640 | 5,580 | 5,640 | -20 | -0.4% | 16,880 |
| 2014/10/23 | 5,680 | 5,720 | 5,640 | 5,660 | +10 | +0.2% | 15,700 |
| 2014/10/22 | 5,700 | 5,720 | 5,640 | 5,650 | -140 | -2.4% | 25,530 |
| 2014/10/21 | 5,690 | 5,820 | 5,690 | 5,790 | +80 | +1.4% | 33,090 |
| 2014/10/20 | 5,780 | 5,800 | 5,700 | 5,710 | -250 | -4.2% | 56,070 |
| 2014/10/17 | 5,850 | 5,960 | 5,840 | 5,960 | +100 | +1.7% | 66,340 |
| 2014/10/16 | 5,860 | 5,890 | 5,830 | 5,860 | +120 | +2.1% | 51,680 |
| 2014/10/15 | 5,750 | 5,790 | 5,720 | 5,740 | -30 | -0.5% | 21,540 |
| 2014/10/14 | 5,760 | 5,790 | 5,730 | 5,770 | +130 | +2.3% | 49,450 |
| 2014/10/10 | 5,670 | 5,680 | 5,640 | 5,640 | +70 | +1.3% | 26,620 |
| 2014/10/09 | 5,480 | 5,580 | 5,480 | 5,570 | +70 | +1.3% | 20,520 |
| 2014/10/08 | 5,530 | 5,540 | 5,490 | 5,500 | +70 | +1.3% | 13,500 |
| 2014/10/07 | 5,430 | 5,450 | 5,390 | 5,430 | ±0 | ±0% | 6,650 |
| 2014/10/06 | 5,410 | 5,430 | 5,380 | 5,430 | -50 | -0.9% | 8,740 |
| 2014/10/03 | 5,510 | 5,520 | 5,470 | 5,480 | ±0 | ±0% | 29,400 |
| 2014/10/02 | 5,410 | 5,490 | 5,390 | 5,480 | +140 | +2.6% | 41,480 |
| 2014/10/01 | 5,310 | 5,340 | 5,280 | 5,340 | +40 | +0.8% | 8,660 |
| 2014/09/30 | 5,270 | 5,340 | 5,270 | 5,300 | +50 | +1% | 14,940 |
2551～
2600
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
