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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 961.4 | 984.8 | 960 | 983.8 | +34.6 | +3.6% | 475,320 |
| 2022/08/01 | 967.9 | 971.9 | 948.8 | 949.2 | -22.4 | -2.3% | 344,190 |
| 2022/07/29 | 957.7 | 974.2 | 956 | 971.6 | +9.5 | +1% | 379,560 |
| 2022/07/28 | 952.4 | 970 | 950.8 | 962.1 | -1.7 | -0.2% | 444,380 |
| 2022/07/27 | 970.6 | 973.6 | 959.1 | 963.8 | -3.6 | -0.4% | 374,270 |
| 2022/07/26 | 964.9 | 970.3 | 962 | 967.4 | -0.8 | -0.1% | 199,480 |
| 2022/07/25 | 966.6 | 969.1 | 955.6 | 968.2 | +13.7 | +1.4% | 243,040 |
| 2022/07/22 | 960.6 | 966 | 950.9 | 954.5 | -4.6 | -0.5% | 312,470 |
| 2022/07/21 | 970.5 | 974 | 958.3 | 959.1 | -4.2 | -0.4% | 297,620 |
| 2022/07/20 | 979.6 | 981.7 | 963.3 | 963.3 | -47.7 | -4.7% | 577,090 |
| 2022/07/19 | 1,007 | 1,022.5 | 1,005 | 1,011 | -10 | -1% | 182,920 |
| 2022/07/15 | 1,015.5 | 1,036.5 | 1,012 | 1,021 | +1.5 | +0.1% | 368,150 |
| 2022/07/14 | 1,037 | 1,041 | 1,017 | 1,019.5 | -5 | -0.5% | 243,260 |
| 2022/07/13 | 1,027.5 | 1,029.5 | 1,019 | 1,024.5 | -7.5 | -0.7% | 321,030 |
| 2022/07/12 | 1,008.5 | 1,036 | 1,007 | 1,032 | +32.7 | +3.3% | 572,570 |
| 2022/07/11 | 998.4 | 1,010.5 | 986.8 | 999.3 | -24.7 | -2.4% | 632,760 |
| 2022/07/08 | 1,029 | 1,033.5 | 1,005 | 1,024 | -10.5 | -1% | 773,340 |
| 2022/07/07 | 1,049.5 | 1,064 | 1,031 | 1,034.5 | -31.5 | -3% | 548,190 |
| 2022/07/06 | 1,060.5 | 1,071 | 1,052 | 1,066 | +25.5 | +2.5% | 421,170 |
| 2022/07/05 | 1,036 | 1,047.5 | 1,032 | 1,040.5 | -11 | -1% | 258,360 |
| 2022/07/04 | 1,061.5 | 1,067 | 1,048 | 1,051.5 | -29 | -2.7% | 387,280 |
| 2022/07/01 | 1,049 | 1,090 | 1,038.5 | 1,080.5 | +28.5 | +2.7% | 385,950 |
| 2022/06/30 | 1,033 | 1,055.5 | 1,029 | 1,052 | +22 | +2.1% | 420,980 |
| 2022/06/29 | 1,031.5 | 1,032 | 1,021 | 1,030 | +12.5 | +1.2% | 240,500 |
| 2022/06/28 | 1,039.5 | 1,039.5 | 1,016.5 | 1,017.5 | -20 | -1.9% | 290,150 |
| 2022/06/27 | 1,037 | 1,049 | 1,035 | 1,037.5 | -23.5 | -2.2% | 225,590 |
| 2022/06/24 | 1,077.5 | 1,083.5 | 1,060 | 1,061 | -17.5 | -1.6% | 199,160 |
| 2022/06/23 | 1,078.5 | 1,084 | 1,059 | 1,078.5 | -0.5 | ±0% | 294,660 |
| 2022/06/22 | 1,055.5 | 1,079 | 1,055 | 1,079 | +4.5 | +0.4% | 288,080 |
| 2022/06/21 | 1,089 | 1,097 | 1,063 | 1,074.5 | -43.5 | -3.9% | 478,200 |
| 2022/06/20 | 1,085 | 1,132 | 1,085 | 1,118 | +17.5 | +1.6% | 522,740 |
| 2022/06/17 | 1,121 | 1,124.5 | 1,090.5 | 1,100.5 | +38 | +3.6% | 646,150 |
| 2022/06/16 | 1,048 | 1,066 | 1,032 | 1,062.5 | -15.5 | -1.4% | 454,680 |
| 2022/06/15 | 1,056 | 1,078 | 1,052.5 | 1,078 | +26 | +2.5% | 400,860 |
| 2022/06/14 | 1,056.5 | 1,065.5 | 1,049 | 1,052 | +25.5 | +2.5% | 414,720 |
| 2022/06/13 | 1,021 | 1,032.5 | 1,018 | 1,026.5 | +40.1 | +4.1% | 388,840 |
| 2022/06/10 | 974.6 | 987 | 972.6 | 986.4 | +26.8 | +2.8% | 487,000 |
| 2022/06/09 | 964.4 | 964.4 | 950 | 959.6 | +1.5 | +0.2% | 291,480 |
| 2022/06/08 | 971.4 | 972 | 957.9 | 958.1 | -24.3 | -2.5% | 409,260 |
| 2022/06/07 | 983 | 985.8 | 972 | 982.4 | -8.3 | -0.8% | 408,960 |
| 2022/06/06 | 1,011 | 1,012 | 988.1 | 990.7 | -6.4 | -0.6% | 193,150 |
| 2022/06/03 | 985.4 | 1,005 | 985.4 | 997.1 | -6.9 | -0.7% | 259,920 |
| 2022/06/02 | 998 | 1,012.5 | 996.9 | 1,004 | +15.4 | +1.6% | 299,240 |
| 2022/06/01 | 1,015 | 1,015 | 988.6 | 988.6 | -31.9 | -3.1% | 400,920 |
| 2022/05/31 | 1,014 | 1,022 | 1,004.5 | 1,020.5 | +11.5 | +1.1% | 289,210 |
| 2022/05/30 | 1,024.5 | 1,031 | 1,004 | 1,009 | -38.5 | -3.7% | 334,100 |
| 2022/05/27 | 1,032.5 | 1,051 | 1,032 | 1,047.5 | -12.5 | -1.2% | 242,170 |
| 2022/05/26 | 1,060 | 1,060 | 1,042 | 1,060 | +1 | +0.1% | 142,840 |
| 2022/05/25 | 1,060.5 | 1,071 | 1,050.5 | 1,059 | +1 | +0.1% | 260,520 |
| 2022/05/24 | 1,040.5 | 1,058 | 1,038 | 1,058 | +17.5 | +1.7% | 234,310 |
601～
650
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
