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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,355 | 1,364.5 | 1,353 | 1,361 | -0.5 | ±0% | 62,120 |
| 2024/03/01 | 1,378 | 1,378 | 1,360 | 1,361.5 | -18 | -1.3% | 21,570 |
| 2024/02/29 | 1,383 | 1,389.5 | 1,375.5 | 1,379.5 | ±0 | ±0% | 10,160 |
| 2024/02/28 | 1,375.5 | 1,381 | 1,375 | 1,379.5 | +3 | +0.2% | 36,160 |
| 2024/02/27 | 1,377.5 | 1,380 | 1,370 | 1,376.5 | -2.5 | -0.2% | 60,690 |
| 2024/02/26 | 1,379.5 | 1,383.5 | 1,373.5 | 1,379 | -7.5 | -0.5% | 40,140 |
| 2024/02/22 | 1,394.5 | 1,395.5 | 1,385 | 1,386.5 | -17.5 | -1.2% | 15,470 |
| 2024/02/21 | 1,405.5 | 1,411 | 1,403.5 | 1,404 | +2 | +0.1% | 8,530 |
| 2024/02/20 | 1,394.5 | 1,405 | 1,393 | 1,402 | +3.5 | +0.3% | 9,720 |
| 2024/02/19 | 1,405.5 | 1,406.5 | 1,398 | 1,398.5 | -7 | -0.5% | 10,340 |
| 2024/02/16 | 1,408.5 | 1,423.5 | 1,399 | 1,405.5 | -19.5 | -1.4% | 31,280 |
| 2024/02/15 | 1,419.5 | 1,431 | 1,418.5 | 1,425 | -3 | -0.2% | 17,790 |
| 2024/02/14 | 1,421.5 | 1,435 | 1,421.5 | 1,428 | +8.5 | +0.6% | 21,210 |
| 2024/02/13 | 1,425.5 | 1,437 | 1,419.5 | 1,419.5 | -29.5 | -2% | 67,690 |
| 2024/02/09 | 1,444.5 | 1,449 | 1,434.5 | 1,449 | +7 | +0.5% | 27,280 |
| 2024/02/08 | 1,443 | 1,452.5 | 1,437 | 1,442 | -7 | -0.5% | 25,160 |
| 2024/02/07 | 1,459.5 | 1,459.5 | 1,445.5 | 1,449 | -6 | -0.4% | 11,050 |
| 2024/02/06 | 1,449 | 1,460 | 1,449 | 1,455 | +9.5 | +0.7% | 29,140 |
| 2024/02/05 | 1,444 | 1,452 | 1,442.5 | 1,445.5 | -10.5 | -0.7% | 20,510 |
| 2024/02/02 | 1,455 | 1,459 | 1,450 | 1,456 | -5 | -0.3% | 41,370 |
| 2024/02/01 | 1,461.5 | 1,461.5 | 1,455.5 | 1,461 | +12 | +0.8% | 33,280 |
| 2024/01/31 | 1,473 | 1,473 | 1,449 | 1,449 | -15.5 | -1.1% | 10,080 |
| 2024/01/30 | 1,461 | 1,464.5 | 1,457 | 1,464.5 | +0.5 | ±0% | 15,560 |
| 2024/01/29 | 1,475 | 1,475 | 1,459 | 1,464 | -17 | -1.1% | 18,280 |
| 2024/01/26 | 1,470.5 | 1,482.5 | 1,470.5 | 1,481 | +18 | +1.2% | 23,680 |
| 2024/01/25 | 1,466.5 | 1,471 | 1,461 | 1,463 | -1.5 | -0.1% | 19,490 |
| 2024/01/24 | 1,460.5 | 1,468 | 1,458.5 | 1,464.5 | +7.5 | +0.5% | 21,040 |
| 2024/01/23 | 1,452 | 1,461 | 1,442.5 | 1,457 | +2 | +0.1% | 51,040 |
| 2024/01/22 | 1,465.5 | 1,465.5 | 1,454.5 | 1,455 | -21 | -1.4% | 23,260 |
| 2024/01/19 | 1,469.5 | 1,480.5 | 1,466 | 1,476 | -10.5 | -0.7% | 41,740 |
| 2024/01/18 | 1,485 | 1,486.5 | 1,476 | 1,486.5 | +4 | +0.3% | 36,370 |
| 2024/01/17 | 1,471 | 1,484 | 1,456 | 1,482.5 | +5 | +0.3% | 68,790 |
| 2024/01/16 | 1,467.5 | 1,480 | 1,466.5 | 1,477.5 | +10.5 | +0.7% | 31,480 |
| 2024/01/15 | 1,482 | 1,483 | 1,465 | 1,467 | -19.5 | -1.3% | 67,400 |
| 2024/01/12 | 1,485.5 | 1,490.5 | 1,476 | 1,486.5 | -6.5 | -0.4% | 37,810 |
| 2024/01/11 | 1,497 | 1,497 | 1,488 | 1,493 | -24 | -1.6% | 33,760 |
| 2024/01/10 | 1,534.5 | 1,534.5 | 1,512 | 1,517 | -21 | -1.4% | 24,480 |
| 2024/01/09 | 1,533.5 | 1,544.5 | 1,525 | 1,538 | -10.5 | -0.7% | 9,940 |
| 2024/01/05 | 1,555 | 1,556 | 1,545 | 1,548.5 | -11.5 | -0.7% | 33,690 |
| 2024/01/04 | 1,575 | 1,588 | 1,559 | 1,560 | -8 | -0.5% | 33,600 |
| 2023/12/29 | 1,570.5 | 1,576 | 1,562.5 | 1,568 | -3 | -0.2% | 16,990 |
| 2023/12/28 | 1,576.5 | 1,577.5 | 1,570 | 1,571 | -0.5 | ±0% | 3,420 |
| 2023/12/27 | 1,578 | 1,580.5 | 1,568.5 | 1,571.5 | -17 | -1.1% | 118,820 |
| 2023/12/26 | 1,585.5 | 1,595 | 1,585.5 | 1,588.5 | ±0 | ±0% | 10,070 |
| 2023/12/25 | 1,578 | 1,590.5 | 1,578 | 1,588.5 | -1 | -0.1% | 70,890 |
| 2023/12/22 | 1,594.5 | 1,594.5 | 1,582.5 | 1,589.5 | -10 | -0.6% | 17,160 |
| 2023/12/21 | 1,600 | 1,602 | 1,596 | 1,599.5 | +17.5 | +1.1% | 64,140 |
| 2023/12/20 | 1,589 | 1,589 | 1,573 | 1,582 | -12 | -0.8% | 17,070 |
| 2023/12/19 | 1,604.5 | 1,613.5 | 1,591 | 1,594 | -11.5 | -0.7% | 58,550 |
| 2023/12/18 | 1,605 | 1,619.5 | 1,604 | 1,605.5 | +13 | +0.8% | 84,460 |
51～
100
件表示中 / 2963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
