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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 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 |
| 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 |
101～
150
件表示中 / 2676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
