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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 341.5 | 342.4 | 334.9 | 335.4 | -5.5 | -1.6% | 1,683,100 |
| 2024/10/28 | 354.8 | 355.8 | 339.8 | 340.9 | -12.1 | -3.4% | 6,182,750 |
| 2024/10/25 | 350.9 | 356 | 349.4 | 353 | +4.7 | +1.3% | 1,796,000 |
| 2024/10/24 | 354.6 | 355.8 | 345.4 | 348.3 | +0.5 | +0.1% | 2,446,800 |
| 2024/10/23 | 344.3 | 349 | 340.6 | 347.8 | +4 | +1.2% | 2,017,920 |
| 2024/10/22 | 337.4 | 347.8 | 336.2 | 343.8 | +7.7 | +2.3% | 2,279,500 |
| 2024/10/21 | 333.6 | 338.8 | 333.1 | 336.1 | +1.4 | +0.4% | 1,593,920 |
| 2024/10/18 | 332.1 | 335.5 | 330.7 | 334.7 | -0.2 | -0.1% | 1,574,610 |
| 2024/10/17 | 331 | 335.3 | 329.5 | 334.9 | +1.3 | +0.4% | 1,379,020 |
| 2024/10/16 | 336 | 336.7 | 328.9 | 333.6 | +7.9 | +2.4% | 2,170,560 |
| 2024/10/15 | 321.8 | 326.1 | 321.7 | 325.7 | -4.1 | -1.2% | 2,549,360 |
| 2024/10/11 | 327 | 330.5 | 325.6 | 329.8 | +1.4 | +0.4% | 2,072,050 |
| 2024/10/10 | 324.5 | 329.6 | 324.5 | 328.4 | -1.3 | -0.4% | 1,814,300 |
| 2024/10/09 | 326 | 332.8 | 325 | 329.7 | -1.7 | -0.5% | 2,419,650 |
| 2024/10/08 | 328.7 | 333.7 | 327.1 | 331.4 | +8.9 | +2.8% | 2,647,190 |
| 2024/10/07 | 321.2 | 324.2 | 319.1 | 322.5 | -11.6 | -3.5% | 4,040,000 |
| 2024/10/04 | 335.1 | 336.2 | 332.2 | 334.1 | -2.4 | -0.7% | 2,054,130 |
| 2024/10/03 | 329.6 | 337.4 | 328.6 | 336.5 | -9.1 | -2.6% | 3,061,380 |
| 2024/10/02 | 343 | 347.6 | 338.3 | 345.6 | +10.6 | +3.2% | 2,886,560 |
| 2024/10/01 | 342.1 | 343.4 | 333.7 | 335 | -12.6 | -3.6% | 2,905,760 |
| 2024/09/30 | 344.8 | 349.6 | 341 | 347.6 | +26.8 | +8.4% | 3,268,900 |
| 2024/09/27 | 330 | 336 | 320.8 | 320.8 | -16.8 | -5% | 4,630,970 |
| 2024/09/26 | 347.1 | 348.5 | 337.1 | 337.6 | -17.5 | -4.9% | 3,716,520 |
| 2024/09/25 | 354.5 | 356.6 | 351.8 | 355.1 | +1.1 | +0.3% | 2,255,950 |
| 2024/09/24 | 349.1 | 354 | 347.4 | 354 | -3.1 | -0.9% | 1,647,630 |
| 2024/09/20 | 351.9 | 358.1 | 351.8 | 357.1 | -6.2 | -1.7% | 2,531,730 |
| 2024/09/19 | 364.4 | 367.3 | 359.6 | 363.3 | -18.3 | -4.8% | 3,543,710 |
| 2024/09/18 | 375.3 | 386.2 | 374.2 | 381.6 | +0.7 | +0.2% | 2,374,860 |
| 2024/09/17 | 375.7 | 393.4 | 375.3 | 380.9 | +3.5 | +0.9% | 2,098,340 |
| 2024/09/13 | 374.3 | 380.8 | 373 | 377.4 | +5.9 | +1.6% | 2,051,440 |
| 2024/09/12 | 372.3 | 378.3 | 367.8 | 371.5 | -19.6 | -5% | 1,849,270 |
| 2024/09/11 | 381.7 | 397.5 | 380.1 | 391.1 | +14.3 | +3.8% | 3,713,880 |
| 2024/09/10 | 373.2 | 377.8 | 368.9 | 376.8 | +1.3 | +0.3% | 2,221,280 |
| 2024/09/09 | 390.8 | 392.7 | 374.8 | 375.5 | +4.7 | +1.3% | 5,292,150 |
| 2024/09/06 | 365.3 | 374.9 | 362.5 | 370.8 | +5.7 | +1.6% | 2,860,610 |
| 2024/09/05 | 369.8 | 372.2 | 355.3 | 365.1 | +3.3 | +0.9% | 3,149,060 |
| 2024/09/04 | 356.9 | 363.2 | 352 | 361.8 | +25.2 | +7.5% | 3,595,950 |
| 2024/09/03 | 341.1 | 341.1 | 334.4 | 336.6 | -4.2 | -1.2% | 2,727,350 |
| 2024/09/02 | 336.5 | 344.8 | 335.9 | 340.8 | -0.9 | -0.3% | 3,283,050 |
| 2024/08/30 | 346 | 346.7 | 340.8 | 341.7 | -4.9 | -1.4% | 3,245,950 |
| 2024/08/29 | 349.1 | 350.7 | 346 | 346.6 | -0.1 | ±0% | 1,680,100 |
| 2024/08/28 | 351.6 | 352.5 | 346.7 | 346.7 | -2.7 | -0.8% | 1,227,930 |
| 2024/08/27 | 355 | 357 | 348.7 | 349.4 | -6.1 | -1.7% | 1,362,420 |
| 2024/08/26 | 353.5 | 359 | 352 | 355.5 | +6.8 | +2% | 1,446,770 |
| 2024/08/23 | 352.1 | 354.8 | 348.1 | 348.7 | -3.5 | -1% | 2,338,720 |
| 2024/08/22 | 354.8 | 356.7 | 351.2 | 352.2 | -2.5 | -0.7% | 2,257,420 |
| 2024/08/21 | 360 | 360.5 | 353.3 | 354.7 | +2.7 | +0.8% | 1,392,650 |
| 2024/08/20 | 353.2 | 357.3 | 350.3 | 352 | -9.2 | -2.5% | 3,562,180 |
| 2024/08/19 | 355 | 362.7 | 350.7 | 361.2 | +10.8 | +3.1% | 2,038,350 |
| 2024/08/16 | 356.6 | 361.3 | 350.4 | 350.4 | -23.6 | -6.3% | 3,843,590 |
51～
100
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
