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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 6,000 | 6,100 | 5,990 | 6,100 | +140 | +2.3% | 40,050 |
| 2014/02/19 | 5,980 | 6,000 | 5,950 | 5,960 | +10 | +0.2% | 48,630 |
| 2014/02/18 | 6,070 | 6,090 | 5,930 | 5,950 | -160 | -2.6% | 79,070 |
| 2014/02/17 | 6,150 | 6,210 | 6,100 | 6,110 | -50 | -0.8% | 81,010 |
| 2014/02/14 | 6,060 | 6,210 | 6,020 | 6,160 | +80 | +1.3% | 107,130 |
| 2014/02/13 | 5,960 | 6,090 | 5,960 | 6,080 | +120 | +2% | 52,900 |
| 2014/02/12 | 5,970 | 5,990 | 5,950 | 5,960 | -90 | -1.5% | 71,700 |
| 2014/02/10 | 6,020 | 6,100 | 6,020 | 6,050 | -70 | -1.1% | 42,470 |
| 2014/02/07 | 6,170 | 6,190 | 6,120 | 6,120 | -150 | -2.4% | 67,500 |
| 2014/02/06 | 6,260 | 6,290 | 6,230 | 6,270 | -10 | -0.2% | 54,430 |
| 2014/02/05 | 6,280 | 6,370 | 6,240 | 6,280 | -140 | -2.2% | 82,160 |
| 2014/02/04 | 6,320 | 6,420 | 6,270 | 6,420 | +300 | +4.9% | 108,300 |
| 2014/02/03 | 6,070 | 6,120 | 6,010 | 6,120 | +110 | +1.8% | 72,600 |
| 2014/01/31 | 5,940 | 6,050 | 5,920 | 6,010 | +40 | +0.7% | 37,700 |
| 2014/01/30 | 5,980 | 6,020 | 5,950 | 5,970 | +130 | +2.2% | 43,940 |
| 2014/01/29 | 5,910 | 5,920 | 5,830 | 5,840 | -140 | -2.3% | 32,390 |
| 2014/01/28 | 5,940 | 5,980 | 5,930 | 5,980 | +20 | +0.3% | 30,870 |
| 2014/01/27 | 5,970 | 5,980 | 5,930 | 5,960 | +150 | +2.6% | 62,750 |
| 2014/01/24 | 5,790 | 5,840 | 5,770 | 5,810 | +110 | +1.9% | 52,040 |
| 2014/01/23 | 5,630 | 5,710 | 5,610 | 5,700 | +50 | +0.9% | 51,670 |
| 2014/01/22 | 5,660 | 5,710 | 5,630 | 5,650 | -20 | -0.4% | 17,210 |
| 2014/01/21 | 5,670 | 5,670 | 5,630 | 5,670 | ±0 | ±0% | 26,470 |
| 2014/01/20 | 5,670 | 5,700 | 5,660 | 5,670 | +20 | +0.4% | 25,570 |
| 2014/01/17 | 5,690 | 5,700 | 5,650 | 5,650 | -30 | -0.5% | 20,710 |
| 2014/01/16 | 5,650 | 5,680 | 5,620 | 5,680 | +10 | +0.2% | 55,720 |
| 2014/01/15 | 5,700 | 5,720 | 5,670 | 5,670 | -130 | -2.2% | 30,840 |
| 2014/01/14 | 5,740 | 5,800 | 5,740 | 5,800 | +140 | +2.5% | 103,210 |
| 2014/01/10 | 5,700 | 5,720 | 5,660 | 5,660 | -20 | -0.4% | 37,410 |
| 2014/01/09 | 5,640 | 5,700 | 5,640 | 5,680 | +40 | +0.7% | 37,320 |
| 2014/01/08 | 5,700 | 5,700 | 5,630 | 5,640 | -80 | -1.4% | 43,200 |
| 2014/01/07 | 5,720 | 5,740 | 5,690 | 5,720 | +30 | +0.5% | 25,110 |
| 2014/01/06 | 5,660 | 5,730 | 5,650 | 5,690 | +50 | +0.9% | 48,230 |
| 2013/12/30 | 5,690 | 5,690 | 5,640 | 5,640 | -60 | -1.1% | 47,540 |
| 2013/12/27 | 5,730 | 5,760 | 5,700 | 5,700 | -40 | -0.7% | 43,820 |
| 2013/12/26 | 5,820 | 5,820 | 5,730 | 5,740 | -100 | -1.7% | 40,860 |
| 2013/12/25 | 5,860 | 5,870 | 5,840 | 5,840 | ±0 | ±0% | 35,870 |
| 2013/12/24 | 5,800 | 5,860 | 5,790 | 5,840 | ±0 | ±0% | 78,620 |
| 2013/12/20 | 5,840 | 5,860 | 5,830 | 5,840 | +10 | +0.2% | 27,080 |
| 2013/12/19 | 5,810 | 5,840 | 5,790 | 5,830 | -60 | -1% | 41,370 |
| 2013/12/18 | 5,980 | 5,980 | 5,880 | 5,890 | -80 | -1.3% | 27,620 |
| 2013/12/17 | 5,980 | 5,990 | 5,950 | 5,970 | -40 | -0.7% | 16,470 |
| 2013/12/16 | 5,940 | 6,020 | 5,940 | 6,010 | +70 | +1.2% | 63,710 |
| 2013/12/13 | 5,900 | 5,970 | 5,880 | 5,940 | +20 | +0.3% | 70,740 |
| 2013/12/12 | 5,920 | 5,950 | 5,910 | 5,920 | +30 | +0.5% | 34,340 |
| 2013/12/11 | 5,870 | 5,920 | 5,870 | 5,890 | +40 | +0.7% | 29,680 |
| 2013/12/10 | 5,870 | 5,870 | 5,840 | 5,850 | -20 | -0.3% | 14,510 |
| 2013/12/09 | 5,860 | 5,890 | 5,860 | 5,870 | -80 | -1.3% | 29,180 |
| 2013/12/06 | 6,000 | 6,010 | 5,950 | 5,950 | -50 | -0.8% | 46,770 |
| 2013/12/05 | 5,950 | 6,000 | 5,910 | 6,000 | +60 | +1% | 45,460 |
| 2013/12/04 | 5,890 | 5,940 | 5,870 | 5,940 | +110 | +1.9% | 52,570 |
2751～
2800
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
