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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 985.8 | 994 | 983.6 | 987.3 | +16.5 | +1.7% | 711,540 |
| 2022/10/14 | 983 | 987.4 | 960.1 | 970.8 | -47.7 | -4.7% | 676,230 |
| 2022/10/13 | 1,005 | 1,018.5 | 1,005 | 1,018.5 | +15.5 | +1.5% | 194,100 |
| 2022/10/12 | 1,006 | 1,007.5 | 994.9 | 1,003 | +3.2 | +0.3% | 297,820 |
| 2022/10/11 | 990.3 | 1,004.5 | 982.7 | 999.8 | +36.8 | +3.8% | 661,990 |
| 2022/10/07 | 973 | 975.3 | 957.7 | 963 | +12.5 | +1.3% | 279,780 |
| 2022/10/06 | 955.8 | 955.8 | 940.1 | 950.5 | -8.5 | -0.9% | 353,090 |
| 2022/10/05 | 949.1 | 961.6 | 946.5 | 959 | -5.1 | -0.5% | 184,180 |
| 2022/10/04 | 991.1 | 991.3 | 962.9 | 964.1 | -64.4 | -6.3% | 499,250 |
| 2022/10/03 | 1,054.5 | 1,067.5 | 1,028.5 | 1,028.5 | -14.5 | -1.4% | 344,410 |
| 2022/09/30 | 1,016.5 | 1,049 | 1,015.5 | 1,043 | +43 | +4.3% | 424,860 |
| 2022/09/29 | 1,016 | 1,022.5 | 1,000 | 1,000 | -46 | -4.4% | 585,400 |
| 2022/09/28 | 1,036 | 1,067 | 1,032.5 | 1,046 | +22 | +2.1% | 717,410 |
| 2022/09/27 | 1,028.5 | 1,029.5 | 1,013.5 | 1,024 | -9.5 | -0.9% | 341,110 |
| 2022/09/26 | 1,012 | 1,036.5 | 1,011.5 | 1,033.5 | +51 | +5.2% | 584,740 |
| 2022/09/22 | 991.1 | 995.6 | 979 | 982.5 | +6.4 | +0.7% | 799,600 |
| 2022/09/21 | 963.7 | 976.4 | 962.9 | 976.1 | +27.4 | +2.9% | 547,960 |
| 2022/09/20 | 946.8 | 952.8 | 940 | 948.7 | -12.2 | -1.3% | 450,690 |
| 2022/09/16 | 960.7 | 964.1 | 954.3 | 960.9 | +11.3 | +1.2% | 694,110 |
| 2022/09/15 | 948.7 | 952 | 944 | 949.6 | +0.1 | ±0% | 289,130 |
| 2022/09/14 | 955.9 | 958.4 | 942 | 949.5 | +34.7 | +3.8% | 628,710 |
| 2022/09/13 | 918.5 | 923.6 | 913.2 | 914.8 | -5.9 | -0.6% | 344,260 |
| 2022/09/12 | 919.7 | 926.4 | 914.8 | 920.7 | -12.5 | -1.3% | 298,700 |
| 2022/09/09 | 940 | 941.2 | 929.9 | 933.2 | -9.3 | -1% | 525,760 |
| 2022/09/08 | 962.7 | 965.8 | 942.3 | 942.5 | -43.8 | -4.4% | 532,890 |
| 2022/09/07 | 982.8 | 996 | 980 | 986.3 | +10.8 | +1.1% | 392,790 |
| 2022/09/06 | 971.8 | 979.3 | 962 | 975.5 | +3.5 | +0.4% | 232,060 |
| 2022/09/05 | 977 | 981 | 969 | 972 | +0.3 | ±0% | 237,270 |
| 2022/09/02 | 963 | 981.7 | 962.4 | 971.7 | +6.7 | +0.7% | 561,430 |
| 2022/09/01 | 956.8 | 967.4 | 952 | 965 | +23.2 | +2.5% | 365,400 |
| 2022/08/31 | 950.5 | 951.2 | 940.3 | 941.8 | +7.7 | +0.8% | 330,260 |
| 2022/08/30 | 948 | 948.6 | 933 | 934.1 | -24.8 | -2.6% | 290,090 |
| 2022/08/29 | 966.2 | 968.1 | 956.1 | 958.9 | +32.9 | +3.6% | 493,770 |
| 2022/08/26 | 921.5 | 926.9 | 916.4 | 926 | -3.9 | -0.4% | 152,040 |
| 2022/08/25 | 932.6 | 936.3 | 924.9 | 929.9 | -8.1 | -0.9% | 147,050 |
| 2022/08/24 | 934.9 | 941.2 | 928.8 | 938 | +3.7 | +0.4% | 325,880 |
| 2022/08/23 | 928.2 | 937.2 | 926.7 | 934.3 | +19.2 | +2.1% | 374,730 |
| 2022/08/22 | 929.6 | 929.6 | 914.1 | 915.1 | +3 | +0.3% | 263,450 |
| 2022/08/19 | 907.4 | 916.5 | 904.1 | 912.1 | -5.5 | -0.6% | 288,410 |
| 2022/08/18 | 913.8 | 921.9 | 913 | 917.6 | +15.6 | +1.7% | 317,460 |
| 2022/08/17 | 917 | 917.6 | 902 | 902 | -23.8 | -2.6% | 509,630 |
| 2022/08/16 | 922.7 | 930.1 | 922.7 | 925.8 | +3.2 | +0.3% | 389,290 |
| 2022/08/15 | 930.5 | 930.5 | 921.4 | 922.6 | -8.9 | -1% | 511,140 |
| 2022/08/12 | 945 | 946.2 | 929 | 931.5 | -42.5 | -4.4% | 819,630 |
| 2022/08/10 | 970.5 | 983.6 | 970 | 974 | +3.1 | +0.3% | 204,810 |
| 2022/08/09 | 958.5 | 971.9 | 954.5 | 970.9 | +14.5 | +1.5% | 408,770 |
| 2022/08/08 | 966.2 | 968 | 956 | 956.4 | -3.4 | -0.4% | 239,220 |
| 2022/08/05 | 980.7 | 981.5 | 959.6 | 959.8 | -18.2 | -1.9% | 312,210 |
| 2022/08/04 | 969.6 | 979.6 | 968.8 | 978 | -1 | -0.1% | 198,270 |
| 2022/08/03 | 976.5 | 984.6 | 973.6 | 979 | -4.8 | -0.5% | 174,910 |
551～
600
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
