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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/12/03 | 5,830 | 5,850 | 5,810 | 5,830 | -30 | -0.5% | 22,690 |
| 2013/12/02 | 5,850 | 5,870 | 5,820 | 5,860 | +10 | +0.2% | 18,980 |
| 2013/11/29 | 5,870 | 5,890 | 5,830 | 5,850 | +20 | +0.3% | 28,090 |
| 2013/11/28 | 5,850 | 5,870 | 5,830 | 5,830 | -80 | -1.4% | 22,160 |
| 2013/11/27 | 5,900 | 5,910 | 5,870 | 5,910 | +40 | +0.7% | 28,370 |
| 2013/11/26 | 5,890 | 5,890 | 5,860 | 5,870 | +30 | +0.5% | 19,070 |
| 2013/11/25 | 5,860 | 5,880 | 5,840 | 5,840 | -50 | -0.8% | 48,040 |
| 2013/11/22 | 5,870 | 5,930 | 5,840 | 5,890 | -10 | -0.2% | 76,370 |
| 2013/11/21 | 5,950 | 5,950 | 5,900 | 5,900 | -80 | -1.3% | 67,450 |
| 2013/11/20 | 5,950 | 5,990 | 5,930 | 5,980 | +20 | +0.3% | 48,610 |
| 2013/11/19 | 5,960 | 5,980 | 5,930 | 5,960 | +30 | +0.5% | 32,620 |
| 2013/11/18 | 5,900 | 5,950 | 5,900 | 5,930 | -10 | -0.2% | 92,780 |
| 2013/11/15 | 5,990 | 6,000 | 5,930 | 5,940 | -120 | -2% | 180,530 |
| 2013/11/14 | 6,080 | 6,100 | 6,010 | 6,060 | -60 | -1% | 144,760 |
| 2013/11/13 | 6,120 | 6,140 | 6,090 | 6,120 | ±0 | ±0% | 35,570 |
| 2013/11/12 | 6,210 | 6,220 | 6,110 | 6,120 | -90 | -1.4% | 61,860 |
| 2013/11/11 | 6,190 | 6,250 | 6,180 | 6,210 | -60 | -1% | 29,220 |
| 2013/11/08 | 6,290 | 6,300 | 6,250 | 6,270 | +40 | +0.6% | 41,930 |
| 2013/11/07 | 6,180 | 6,230 | 6,170 | 6,230 | +50 | +0.8% | 23,650 |
| 2013/11/06 | 6,250 | 6,260 | 6,150 | 6,180 | -60 | -1% | 41,750 |
| 2013/11/05 | 6,190 | 6,280 | 6,170 | 6,240 | +10 | +0.2% | 35,660 |
| 2013/11/01 | 6,160 | 6,270 | 6,150 | 6,230 | +40 | +0.6% | 43,300 |
| 2013/10/31 | 6,130 | 6,190 | 6,100 | 6,190 | +60 | +1% | 41,600 |
| 2013/10/30 | 6,130 | 6,150 | 6,100 | 6,130 | -40 | -0.6% | 75,070 |
| 2013/10/29 | 6,210 | 6,210 | 6,150 | 6,170 | +20 | +0.3% | 90,840 |
| 2013/10/28 | 6,190 | 6,230 | 6,150 | 6,150 | -110 | -1.8% | 36,300 |
| 2013/10/25 | 6,150 | 6,270 | 6,150 | 6,260 | +110 | +1.8% | 90,190 |
| 2013/10/24 | 6,200 | 6,230 | 6,120 | 6,150 | -40 | -0.6% | 102,820 |
| 2013/10/23 | 6,060 | 6,190 | 6,040 | 6,190 | +100 | +1.6% | 104,200 |
| 2013/10/22 | 6,080 | 6,100 | 6,070 | 6,090 | ±0 | ±0% | 29,520 |
| 2013/10/21 | 6,110 | 6,120 | 6,070 | 6,090 | -30 | -0.5% | 32,750 |
| 2013/10/18 | 6,110 | 6,150 | 6,110 | 6,120 | -10 | -0.2% | 60,340 |
| 2013/10/17 | 6,120 | 6,160 | 6,090 | 6,130 | -50 | -0.8% | 67,580 |
| 2013/10/16 | 6,180 | 6,190 | 6,150 | 6,180 | ±0 | ±0% | 59,100 |
| 2013/10/15 | 6,140 | 6,180 | 6,120 | 6,180 | +20 | +0.3% | 46,120 |
| 2013/10/11 | 6,180 | 6,210 | 6,150 | 6,160 | -120 | -1.9% | 100,220 |
| 2013/10/10 | 6,300 | 6,330 | 6,270 | 6,280 | -70 | -1.1% | 61,860 |
| 2013/10/09 | 6,470 | 6,490 | 6,330 | 6,350 | -60 | -0.9% | 56,220 |
| 2013/10/08 | 6,470 | 6,500 | 6,410 | 6,410 | -40 | -0.6% | 52,430 |
| 2013/10/07 | 6,350 | 6,450 | 6,350 | 6,450 | +100 | +1.6% | 52,530 |
| 2013/10/04 | 6,360 | 6,390 | 6,310 | 6,350 | +50 | +0.8% | 46,150 |
| 2013/10/03 | 6,300 | 6,320 | 6,260 | 6,300 | +10 | +0.2% | 62,400 |
| 2013/10/02 | 6,200 | 6,320 | 6,160 | 6,290 | +90 | +1.5% | 170,930 |
| 2013/10/01 | 6,180 | 6,200 | 6,140 | 6,200 | ±0 | ±0% | 73,400 |
| 2013/09/30 | 6,180 | 6,200 | 6,130 | 6,200 | +120 | +2% | 71,210 |
2801～
2850
件表示中 / 3216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
