ＴＯＰＩＸベア２倍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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 218.1 | 220.1 | 216.4 | 216.8 | -2.2 | -1% | 1,728,620 |
| 2025/08/21 | 217.2 | 220.4 | 217.2 | 219 | +1.9 | +0.9% | 1,544,510 |
| 2025/08/20 | 216 | 218 | 215.1 | 217.1 | +2.7 | +1.3% | 1,871,440 |
| 2025/08/19 | 213 | 216.1 | 212.9 | 214.4 | +0.3 | +0.1% | 1,775,380 |
| 2025/08/18 | 215.4 | 215.6 | 212.7 | 214.1 | -1.7 | -0.8% | 2,620,640 |
| 2025/08/15 | 220.8 | 220.9 | 215.6 | 215.8 | -7.5 | -3.4% | 4,064,180 |
| 2025/08/14 | 220.3 | 223.8 | 220.2 | 223.3 | +5.2 | +2.4% | 2,280,590 |
| 2025/08/13 | 219.2 | 220.6 | 216.7 | 218.1 | -4 | -1.8% | 3,104,940 |
| 2025/08/12 | 225.5 | 225.8 | 219.6 | 222.1 | -6.3 | -2.8% | 4,593,740 |
| 2025/08/08 | 232.2 | 232.2 | 226.2 | 228.4 | -5.6 | -2.4% | 5,027,950 |
| 2025/08/07 | 238.4 | 238.5 | 232.9 | 234 | -3.2 | -1.3% | 2,047,050 |
| 2025/08/06 | 242.2 | 242.2 | 236.7 | 237.2 | -5.3 | -2.2% | 2,114,830 |
| 2025/08/05 | 243.2 | 244.6 | 241.2 | 242.5 | -3.2 | -1.3% | 1,112,390 |
| 2025/08/04 | 251.4 | 251.6 | 245.5 | 245.7 | +5.5 | +2.3% | 2,090,550 |
| 2025/08/01 | 242.6 | 242.8 | 238.4 | 240.2 | -1.2 | -0.5% | 1,518,920 |
| 2025/07/31 | 243.9 | 244.8 | 240.9 | 241.4 | -4.1 | -1.7% | 1,298,310 |
| 2025/07/30 | 247.3 | 248.1 | 245.3 | 245.5 | -2.1 | -0.8% | 1,264,420 |
| 2025/07/29 | 246.4 | 248.6 | 246.3 | 247.6 | +3.8 | +1.6% | 1,460,590 |
| 2025/07/28 | 239.9 | 243.9 | 239.9 | 243.8 | +3.5 | +1.5% | 1,854,550 |
| 2025/07/25 | 237.7 | 241.1 | 237.3 | 240.3 | +4.2 | +1.8% | 2,635,070 |
| 2025/07/24 | 239.4 | 240.2 | 234.6 | 236.1 | -8.9 | -3.6% | 3,826,900 |
| 2025/07/23 | 253.7 | 254 | 242.5 | 245 | -16.7 | -6.4% | 5,906,060 |
| 2025/07/22 | 261 | 264.3 | 256.5 | 261.7 | -0.2 | -0.1% | 1,966,220 |
| 2025/07/18 | 259 | 262.2 | 259 | 261.9 | +1.1 | +0.4% | 1,720,640 |
| 2025/07/17 | 266 | 266.5 | 260.5 | 260.8 | -4 | -1.5% | 1,035,740 |
| 2025/07/16 | 263.4 | 265.9 | 262.6 | 264.8 | +1 | +0.4% | 1,029,840 |
| 2025/07/15 | 262.1 | 264.9 | 261.1 | 263.8 | -0.2 | -0.1% | 991,070 |
| 2025/07/14 | 265.4 | 266.7 | 262.2 | 264 | +0.2 | +0.1% | 918,880 |
| 2025/07/11 | 263 | 265.3 | 260.3 | 263.8 | -2.5 | -0.9% | 2,202,330 |
| 2025/07/10 | 263.9 | 268.1 | 263.9 | 266.3 | +3 | +1.1% | 1,657,780 |
| 2025/07/09 | 262.2 | 264.9 | 261.9 | 263.3 | -1.7 | -0.6% | 887,330 |
| 2025/07/08 | 267.1 | 267.4 | 264.5 | 265 | -1.7 | -0.6% | 1,566,460 |
| 2025/07/07 | 263.4 | 267.2 | 262.9 | 266.7 | +3.2 | +1.2% | 1,001,750 |
| 2025/07/04 | 260.3 | 264.9 | 260.1 | 263.5 | -0.2 | -0.1% | 1,134,660 |
| 2025/07/03 | 263.8 | 265.5 | 263.2 | 263.7 | -0.2 | -0.1% | 1,281,850 |
| 2025/07/02 | 265.9 | 266.2 | 261.7 | 263.9 | +1.3 | +0.5% | 1,669,250 |
| 2025/07/01 | 259.7 | 263.6 | 259.2 | 262.6 | +3.5 | +1.4% | 1,601,980 |
| 2025/06/30 | 256.4 | 260 | 255.5 | 259.1 | -2.1 | -0.8% | 2,724,280 |
| 2025/06/27 | 264.6 | 265 | 259.9 | 261.2 | -7.5 | -2.8% | 2,830,280 |
| 2025/06/26 | 272.6 | 272.6 | 268.1 | 268.7 | -4.2 | -1.5% | 1,804,490 |
| 2025/06/25 | 271.1 | 275.4 | 270.9 | 272.9 | -0.6 | -0.2% | 1,125,190 |
| 2025/06/24 | 270.8 | 274.3 | 269.4 | 273.5 | -3.9 | -1.4% | 1,821,660 |
| 2025/06/23 | 276.9 | 280 | 276.7 | 277.4 | +2.2 | +0.8% | 1,789,570 |
| 2025/06/20 | 271.9 | 275.2 | 270.3 | 275.2 | +3.8 | +1.4% | 1,378,640 |
| 2025/06/19 | 268.5 | 272.2 | 268.3 | 271.4 | +3.7 | +1.4% | 1,353,790 |
| 2025/06/18 | 274.1 | 274.4 | 267.7 | 267.7 | -4.6 | -1.7% | 1,394,920 |
| 2025/06/17 | 273.6 | 274.2 | 272 | 272.3 | -1.7 | -0.6% | 893,870 |
| 2025/06/16 | 274.4 | 276.5 | 272.3 | 274 | -4.3 | -1.5% | 962,320 |
| 2025/06/13 | 275.1 | 280.9 | 274.3 | 278.3 | +4.8 | +1.8% | 2,633,960 |
| 2025/06/12 | 272 | 274.8 | 270.7 | 273.5 | +1.4 | +0.5% | 636,600 |
1～
50
件表示中 / 2748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
