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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 326.4 | 331.5 | 325.2 | 329.5 | -1.4 | -0.4% | 1,062,190 |
| 2025/01/14 | 325.1 | 334.7 | 324 | 330.9 | +6.9 | +2.1% | 1,585,790 |
| 2025/01/10 | 322.3 | 324 | 319 | 324 | +5.3 | +1.7% | 1,112,270 |
| 2025/01/09 | 313.3 | 321 | 312.8 | 318.7 | +7.7 | +2.5% | 1,727,200 |
| 2025/01/08 | 310.4 | 313.4 | 309.8 | 311 | +3.5 | +1.1% | 1,784,040 |
| 2025/01/07 | 311.1 | 314 | 305.2 | 307.5 | -7.3 | -2.3% | 2,077,700 |
| 2025/01/06 | 307 | 316.4 | 305.3 | 314.8 | +6.1 | +2% | 2,184,010 |
| 2024/12/30 | 302.9 | 309.4 | 301.7 | 308.7 | +5.7 | +1.9% | 1,924,310 |
| 2024/12/27 | 310 | 310 | 303 | 303 | -8.6 | -2.8% | 2,666,190 |
| 2024/12/26 | 320 | 320.2 | 311.6 | 311.6 | -8.8 | -2.7% | 2,122,790 |
| 2024/12/25 | 320.6 | 326.6 | 320.4 | 320.4 | -1.4 | -0.4% | 871,310 |
| 2024/12/24 | 320 | 322.9 | 320 | 321.8 | ±0 | ±0% | 550,410 |
| 2024/12/23 | 323.8 | 326.3 | 321.4 | 321.8 | -6.3 | -1.9% | 1,313,990 |
| 2024/12/20 | 322.5 | 328.1 | 321.8 | 328.1 | +3.2 | +1% | 1,236,830 |
| 2024/12/19 | 333.3 | 333.5 | 323.6 | 324.9 | +1.6 | +0.5% | 1,354,240 |
| 2024/12/18 | 322.9 | 323.4 | 318.8 | 323.3 | +0.1 | ±0% | 1,063,800 |
| 2024/12/17 | 318.7 | 323.2 | 314 | 323.2 | +3 | +0.9% | 1,314,260 |
| 2024/12/16 | 317.4 | 320.3 | 315.8 | 320.2 | +2.9 | +0.9% | 1,984,990 |
| 2024/12/13 | 315.3 | 321 | 315.3 | 317.3 | +5.6 | +1.8% | 1,060,690 |
| 2024/12/12 | 310.2 | 312 | 308.2 | 311.7 | -5.2 | -1.6% | 2,803,120 |
| 2024/12/11 | 318.1 | 321 | 316.8 | 316.9 | -2.4 | -0.8% | 1,540,000 |
| 2024/12/10 | 315.4 | 319.9 | 314.5 | 319.3 | -1.6 | -0.5% | 1,375,510 |
| 2024/12/09 | 319.6 | 323.8 | 318.3 | 320.9 | -1.5 | -0.5% | 1,045,230 |
| 2024/12/06 | 318.8 | 324.5 | 318.1 | 322.4 | +2.2 | +0.7% | 1,434,010 |
| 2024/12/05 | 314.9 | 320.7 | 314.9 | 320.2 | ±0 | ±0% | 1,317,330 |
| 2024/12/04 | 316 | 321.1 | 314.6 | 320.2 | +3.7 | +1.2% | 1,959,360 |
| 2024/12/03 | 323.2 | 323.2 | 313.2 | 316.5 | -8.5 | -2.6% | 3,661,970 |
| 2024/12/02 | 333 | 333.5 | 324.5 | 325 | -9.8 | -2.9% | 2,430,160 |
| 2024/11/29 | 333.7 | 337.2 | 332.8 | 334.8 | +2.6 | +0.8% | 977,860 |
| 2024/11/28 | 340.6 | 341.4 | 331.2 | 332.2 | -6 | -1.8% | 2,504,700 |
| 2024/11/27 | 334 | 341 | 333.6 | 338.2 | +6.4 | +1.9% | 1,182,060 |
| 2024/11/26 | 329 | 337 | 328.6 | 331.8 | +5.9 | +1.8% | 2,013,390 |
| 2024/11/25 | 324.2 | 326.4 | 321 | 325.9 | -4.7 | -1.4% | 1,670,270 |
| 2024/11/22 | 332.4 | 332.9 | 328.2 | 330.6 | -3.3 | -1% | 2,004,560 |
| 2024/11/21 | 330.4 | 334.4 | 328.9 | 333.9 | +4.5 | +1.4% | 1,075,120 |
| 2024/11/20 | 327.1 | 331.7 | 324.7 | 329.4 | +2.8 | +0.9% | 1,945,150 |
| 2024/11/19 | 329 | 331.8 | 325.6 | 326.6 | -4.9 | -1.5% | 1,976,890 |
| 2024/11/18 | 332.2 | 333.3 | 327.9 | 331.5 | +3.7 | +1.1% | 2,100,090 |
| 2024/11/15 | 324.5 | 327.8 | 322 | 327.8 | -1.4 | -0.4% | 2,862,300 |
| 2024/11/14 | 325.6 | 329.2 | 320.8 | 329.2 | +1.2 | +0.4% | 2,429,200 |
| 2024/11/13 | 320.1 | 329.6 | 320 | 328 | +7.9 | +2.5% | 2,317,700 |
| 2024/11/12 | 317.5 | 322.3 | 313.2 | 320.1 | -0.3 | -0.1% | 2,756,500 |
| 2024/11/11 | 320.4 | 322.6 | 317.1 | 320.4 | +0.1 | ±0% | 2,132,360 |
| 2024/11/08 | 314 | 321.9 | 313.6 | 320.3 | +0.3 | +0.1% | 2,708,130 |
| 2024/11/07 | 319.1 | 326 | 314.4 | 320 | -6.1 | -1.9% | 3,192,690 |
| 2024/11/06 | 336.3 | 337.5 | 321.8 | 326.1 | -12.6 | -3.7% | 3,917,920 |
| 2024/11/05 | 340.8 | 345.7 | 337.3 | 338.7 | -5.8 | -1.7% | 1,587,690 |
| 2024/11/01 | 343.7 | 346.3 | 338 | 344.5 | +11.5 | +3.5% | 2,547,480 |
| 2024/10/31 | 333.7 | 335.6 | 330.1 | 333 | +4 | +1.2% | 2,378,260 |
| 2024/10/30 | 332.9 | 333.1 | 327.1 | 329 | -6.4 | -1.9% | 2,152,510 |
1～
50
件表示中 / 2599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
