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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,038.5 | 1,050 | 1,036.5 | 1,040.5 | -20.5 | -1.9% | 312,390 |
| 2022/05/20 | 1,079.5 | 1,081 | 1,058 | 1,061 | -20 | -1.9% | 300,890 |
| 2022/05/19 | 1,102 | 1,103.5 | 1,077 | 1,081 | +28 | +2.7% | 472,030 |
| 2022/05/18 | 1,061 | 1,065 | 1,046 | 1,053 | -19 | -1.8% | 345,770 |
| 2022/05/17 | 1,075 | 1,082 | 1,068 | 1,072 | -6 | -0.6% | 284,640 |
| 2022/05/16 | 1,051.5 | 1,083.5 | 1,050 | 1,078 | +0.5 | ±0% | 252,210 |
| 2022/05/13 | 1,105 | 1,109 | 1,070.5 | 1,077.5 | -42 | -3.8% | 305,450 |
| 2022/05/12 | 1,112.5 | 1,123 | 1,097 | 1,119.5 | +23.5 | +2.1% | 429,620 |
| 2022/05/11 | 1,090.5 | 1,100.5 | 1,083 | 1,096 | +18 | +1.7% | 590,820 |
| 2022/05/10 | 1,083 | 1,106 | 1,075 | 1,078 | +17 | +1.6% | 493,650 |
| 2022/05/09 | 1,044 | 1,063 | 1,036 | 1,061 | +39 | +3.8% | 413,990 |
| 2022/05/06 | 1,040 | 1,052 | 1,018 | 1,022 | -21 | -2% | 347,840 |
| 2022/05/02 | 1,041.5 | 1,055 | 1,026.5 | 1,043 | +4 | +0.4% | 432,590 |
| 2022/04/28 | 1,084.5 | 1,084.5 | 1,038 | 1,039 | -45.5 | -4.2% | 482,300 |
| 2022/04/27 | 1,099 | 1,107 | 1,084.5 | 1,084.5 | +18.5 | +1.7% | 530,610 |
| 2022/04/26 | 1,060.5 | 1,073.5 | 1,058 | 1,066 | -4 | -0.4% | 201,520 |
| 2022/04/25 | 1,079.5 | 1,080 | 1,062 | 1,070 | +33.5 | +3.2% | 503,370 |
| 2022/04/22 | 1,038 | 1,051.5 | 1,033.5 | 1,036.5 | +24 | +2.4% | 396,000 |
| 2022/04/21 | 1,028 | 1,028 | 1,011.5 | 1,012.5 | -13 | -1.3% | 315,680 |
| 2022/04/20 | 1,027.5 | 1,038 | 1,014.5 | 1,025.5 | -24.5 | -2.3% | 484,890 |
| 2022/04/19 | 1,048 | 1,064.5 | 1,044.5 | 1,050 | -16 | -1.5% | 242,670 |
| 2022/04/18 | 1,065.5 | 1,086.5 | 1,062 | 1,066 | +19 | +1.8% | 226,950 |
| 2022/04/15 | 1,056 | 1,065 | 1,042 | 1,047 | +11 | +1.1% | 307,440 |
| 2022/04/14 | 1,053 | 1,053.5 | 1,035.5 | 1,036 | -19.5 | -1.8% | 248,120 |
| 2022/04/13 | 1,082 | 1,082 | 1,054 | 1,055.5 | -31 | -2.9% | 377,600 |
| 2022/04/12 | 1,071 | 1,090.5 | 1,065.5 | 1,086.5 | +29 | +2.7% | 269,680 |
| 2022/04/11 | 1,058 | 1,067 | 1,049.5 | 1,057.5 | +7 | +0.7% | 260,370 |
| 2022/04/08 | 1,039 | 1,065.5 | 1,038 | 1,050.5 | -3.5 | -0.3% | 301,620 |
| 2022/04/07 | 1,049.5 | 1,067 | 1,049 | 1,054 | +30 | +2.9% | 417,550 |
| 2022/04/06 | 1,017.5 | 1,027.5 | 1,010 | 1,024 | +31.9 | +3.2% | 290,400 |
| 2022/04/05 | 976.6 | 1,003 | 976 | 992.1 | +0.5 | +0.1% | 369,980 |
| 2022/04/04 | 1,002.5 | 1,004.5 | 991 | 991.6 | -11.4 | -1.1% | 434,470 |
| 2022/04/01 | 1,016.5 | 1,027 | 998 | 1,003 | +3 | +0.3% | 575,670 |
| 2022/03/31 | 993.7 | 1,001 | 975.5 | 1,000 | +23.1 | +2.4% | 320,760 |
| 2022/03/30 | 973 | 997 | 963 | 976.9 | -3.1 | -0.3% | 794,530 |
| 2022/03/29 | 982.7 | 990 | 977.6 | 980 | -13.4 | -1.3% | 455,420 |
| 2022/03/28 | 984.2 | 1,006 | 984.2 | 993.4 | +5.8 | +0.6% | 219,040 |
| 2022/03/25 | 973.4 | 995.4 | 972.4 | 987.6 | +1.2 | +0.1% | 570,570 |
| 2022/03/24 | 1,009.5 | 1,016 | 985.7 | 986.4 | -2.6 | -0.3% | 590,460 |
| 2022/03/23 | 1,011 | 1,013 | 986.9 | 989 | -51 | -4.9% | 639,400 |
| 2022/03/22 | 1,042.5 | 1,048 | 1,034.5 | 1,040 | -26.5 | -2.5% | 346,280 |
| 2022/03/18 | 1,080 | 1,081 | 1,063.5 | 1,066.5 | -11 | -1% | 447,580 |
| 2022/03/17 | 1,079.5 | 1,100.5 | 1,073 | 1,077.5 | -57 | -5% | 1,040,900 |
| 2022/03/16 | 1,146 | 1,152 | 1,129 | 1,134.5 | -37 | -3.2% | 578,470 |
| 2022/03/15 | 1,193.5 | 1,193.5 | 1,160 | 1,171.5 | -17.5 | -1.5% | 607,590 |
| 2022/03/14 | 1,192 | 1,193 | 1,170 | 1,189 | -17.5 | -1.5% | 639,380 |
| 2022/03/11 | 1,194.5 | 1,222.5 | 1,190 | 1,206.5 | +39.5 | +3.4% | 524,770 |
| 2022/03/10 | 1,200.5 | 1,202.5 | 1,166.5 | 1,167 | -105.5 | -8.3% | 1,074,980 |
| 2022/03/09 | 1,266 | 1,279.5 | 1,238 | 1,272.5 | -0.5 | ±0% | 890,840 |
| 2022/03/08 | 1,255 | 1,278 | 1,229 | 1,273 | +48 | +3.9% | 677,650 |
651～
700
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
