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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,626.5 | 1,651.5 | 1,626.5 | 1,648.5 | +27 | +1.7% | 56,050 |
| 2023/10/02 | 1,606 | 1,621.5 | 1,592 | 1,621.5 | +8 | +0.5% | 91,340 |
| 2023/09/29 | 1,594.5 | 1,620 | 1,594.5 | 1,613.5 | +16 | +1% | 63,970 |
| 2023/09/28 | 1,592 | 1,608 | 1,588.5 | 1,597.5 | +6.5 | +0.4% | 13,090 |
| 2023/09/27 | 1,603.5 | 1,612.5 | 1,591 | 1,591 | -3.5 | -0.2% | 21,600 |
| 2023/09/26 | 1,586 | 1,597 | 1,585 | 1,594.5 | +7.5 | +0.5% | 12,780 |
| 2023/09/25 | 1,588 | 1,594.5 | 1,585 | 1,587 | -6 | -0.4% | 1,130 |
| 2023/09/22 | 1,603 | 1,607 | 1,587.5 | 1,593 | +6 | +0.4% | 14,950 |
| 2023/09/21 | 1,579.5 | 1,589.5 | 1,571.5 | 1,587 | +13 | +0.8% | 141,020 |
| 2023/09/20 | 1,554.5 | 1,574 | 1,554.5 | 1,574 | +15.5 | +1% | 10,420 |
| 2023/09/19 | 1,566.5 | 1,568.5 | 1,557.5 | 1,558.5 | +1 | +0.1% | 9,890 |
| 2023/09/15 | 1,562 | 1,563 | 1,552 | 1,557.5 | -15 | -1% | 14,470 |
| 2023/09/14 | 1,585.5 | 1,588 | 1,570.5 | 1,572.5 | -20.5 | -1.3% | 51,260 |
| 2023/09/13 | 1,593 | 1,595.5 | 1,587 | 1,593 | +1 | +0.1% | 9,420 |
| 2023/09/12 | 1,597.5 | 1,604.5 | 1,591.5 | 1,592 | -13.5 | -0.8% | 5,180 |
| 2023/09/11 | 1,601 | 1,610 | 1,596.5 | 1,605.5 | -0.5 | ±0% | 21,380 |
| 2023/09/08 | 1,595.5 | 1,609 | 1,591 | 1,606 | +16 | +1% | 18,170 |
| 2023/09/07 | 1,588.5 | 1,591 | 1,581 | 1,590 | +7.5 | +0.5% | 30,670 |
| 2023/09/06 | 1,590 | 1,590 | 1,581.5 | 1,582.5 | -12 | -0.8% | 12,500 |
| 2023/09/05 | 1,597 | 1,604.5 | 1,593 | 1,594.5 | -2 | -0.1% | 26,010 |
| 2023/09/04 | 1,610.5 | 1,610.5 | 1,596.5 | 1,596.5 | -18 | -1.1% | 82,940 |
| 2023/09/01 | 1,628.5 | 1,628.5 | 1,611 | 1,614.5 | -14 | -0.9% | 41,550 |
| 2023/08/31 | 1,638 | 1,638 | 1,623 | 1,628.5 | -12 | -0.7% | 18,570 |
| 2023/08/30 | 1,640 | 1,642.5 | 1,632.5 | 1,640.5 | -5 | -0.3% | 11,380 |
| 2023/08/29 | 1,645 | 1,649 | 1,640.5 | 1,645.5 | -4.5 | -0.3% | 10,060 |
| 2023/08/28 | 1,659 | 1,661 | 1,648.5 | 1,650 | -23 | -1.4% | 38,070 |
| 2023/08/25 | 1,678 | 1,678 | 1,669.5 | 1,673 | +14 | +0.8% | 35,270 |
| 2023/08/24 | 1,665 | 1,665 | 1,658.5 | 1,659 | -8 | -0.5% | 4,640 |
| 2023/08/23 | 1,684 | 1,684 | 1,667 | 1,667 | -7.5 | -0.4% | 23,240 |
| 2023/08/22 | 1,685 | 1,685 | 1,674.5 | 1,674.5 | -18.5 | -1.1% | 8,150 |
| 2023/08/21 | 1,692 | 1,699.5 | 1,685 | 1,693 | -3.5 | -0.2% | 62,430 |
| 2023/08/18 | 1,697.5 | 1,703 | 1,690 | 1,696.5 | +9 | +0.5% | 15,510 |
| 2023/08/17 | 1,682 | 1,703.5 | 1,682 | 1,687.5 | +9 | +0.5% | 25,380 |
| 2023/08/16 | 1,673 | 1,679 | 1,669 | 1,678.5 | +21 | +1.3% | 36,720 |
| 2023/08/15 | 1,654.5 | 1,658 | 1,654.5 | 1,657.5 | -7.5 | -0.5% | 6,810 |
| 2023/08/14 | 1,646 | 1,668 | 1,640.5 | 1,665 | +17.5 | +1.1% | 18,800 |
| 2023/08/10 | 1,671.5 | 1,671.5 | 1,647.5 | 1,647.5 | -14.5 | -0.9% | 7,170 |
| 2023/08/09 | 1,660 | 1,666.5 | 1,659.5 | 1,662 | +4.5 | +0.3% | 4,430 |
| 2023/08/08 | 1,656.5 | 1,660 | 1,653.5 | 1,657.5 | -7 | -0.4% | 5,200 |
| 2023/08/07 | 1,680.5 | 1,680.5 | 1,664 | 1,664.5 | -6 | -0.4% | 13,730 |
| 2023/08/04 | 1,684 | 1,684 | 1,670 | 1,670.5 | -5.5 | -0.3% | 30,440 |
| 2023/08/03 | 1,664 | 1,678 | 1,664 | 1,676 | +24.5 | +1.5% | 15,980 |
| 2023/08/02 | 1,643 | 1,655 | 1,632.5 | 1,651.5 | +24.5 | +1.5% | 28,180 |
| 2023/08/01 | 1,633.5 | 1,635 | 1,626 | 1,627 | -12 | -0.7% | 20,030 |
| 2023/07/31 | 1,639 | 1,643.5 | 1,632.5 | 1,639 | -22 | -1.3% | 26,350 |
| 2023/07/28 | 1,672.5 | 1,686 | 1,658 | 1,661 | +3 | +0.2% | 31,080 |
| 2023/07/27 | 1,671.5 | 1,672 | 1,656 | 1,658 | -9 | -0.5% | 1,850 |
| 2023/07/26 | 1,666 | 1,674 | 1,664 | 1,667 | +2.5 | +0.2% | 5,100 |
| 2023/07/25 | 1,665 | 1,669 | 1,664.5 | 1,664.5 | -3 | -0.2% | 2,730 |
| 2023/07/24 | 1,671 | 1,673 | 1,665 | 1,667.5 | -14.5 | -0.9% | 8,090 |
151～
200
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
