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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 299.3 | 306.4 | 298.8 | 303.7 | +5.6 | +1.9% | 2,133,460 |
| 2025/03/27 | 302.6 | 303.6 | 298.1 | 298.1 | +0.9 | +0.3% | 2,398,460 |
| 2025/03/26 | 296.5 | 300.5 | 295.8 | 297.2 | -6.4 | -2.1% | 1,822,050 |
| 2025/03/25 | 297.9 | 303.6 | 296.7 | 303.6 | +1.1 | +0.4% | 1,525,200 |
| 2025/03/24 | 298.6 | 303.1 | 298.4 | 302.5 | +2.7 | +0.9% | 1,799,730 |
| 2025/03/21 | 303.7 | 304.1 | 296.7 | 299.8 | -1.1 | -0.4% | 1,917,560 |
| 2025/03/19 | 303.4 | 303.4 | 297.5 | 300.9 | -3.5 | -1.1% | 1,970,120 |
| 2025/03/18 | 304.2 | 305.3 | 302.1 | 304.4 | -7.6 | -2.4% | 1,792,620 |
| 2025/03/17 | 314.2 | 314.2 | 310.4 | 312 | -8.1 | -2.5% | 1,460,750 |
| 2025/03/14 | 327.7 | 328.2 | 318.3 | 320.1 | -3.8 | -1.2% | 1,222,080 |
| 2025/03/13 | 320.3 | 324.9 | 317.6 | 323.9 | -1.4 | -0.4% | 1,263,680 |
| 2025/03/12 | 331.8 | 332.2 | 323 | 325.3 | -5.6 | -1.7% | 2,157,390 |
| 2025/03/11 | 335 | 343.6 | 330.9 | 330.9 | +7.2 | +2.2% | 1,383,810 |
| 2025/03/10 | 321.5 | 326 | 320.5 | 323.7 | +1.2 | +0.4% | 788,960 |
| 2025/03/07 | 326.6 | 327 | 318.5 | 322.5 | +10 | +3.2% | 1,139,100 |
| 2025/03/06 | 317.1 | 317.1 | 311.2 | 312.5 | -7.8 | -2.4% | 1,948,830 |
| 2025/03/05 | 322.1 | 324.8 | 317.8 | 320.3 | -2.4 | -0.7% | 1,371,760 |
| 2025/03/04 | 321.5 | 328.3 | 319.4 | 322.7 | +4.8 | +1.5% | 1,200,170 |
| 2025/03/03 | 321.3 | 324.9 | 317.5 | 317.9 | -10.4 | -3.2% | 1,070,300 |
| 2025/02/28 | 323.9 | 332.8 | 322.9 | 328.3 | +11.5 | +3.6% | 1,294,090 |
| 2025/02/27 | 321.6 | 322.3 | 316.8 | 316.8 | -4.6 | -1.4% | 622,950 |
| 2025/02/26 | 322.4 | 328 | 321.4 | 321.4 | +1.6 | +0.5% | 1,041,560 |
| 2025/02/25 | 324.8 | 325.8 | 318 | 319.8 | +3 | +0.9% | 999,900 |
| 2025/02/21 | 320.7 | 321 | 316.3 | 316.8 | -1.3 | -0.4% | 913,120 |
| 2025/02/20 | 313.9 | 320.7 | 313.5 | 318.1 | +7.6 | +2.4% | 1,432,310 |
| 2025/02/19 | 309.6 | 312.6 | 307.2 | 310.5 | +2.1 | +0.7% | 3,085,380 |
| 2025/02/18 | 309.9 | 311.1 | 305.8 | 308.4 | -2.3 | -0.7% | 707,500 |
| 2025/02/17 | 312.9 | 313.6 | 309.4 | 310.7 | +0.3 | +0.1% | 421,900 |
| 2025/02/14 | 308.4 | 312.9 | 306.4 | 310.4 | +0.3 | +0.1% | 666,290 |
| 2025/02/13 | 315 | 316 | 309.7 | 310.1 | -7.6 | -2.4% | 1,557,600 |
| 2025/02/12 | 318.2 | 321.4 | 317.3 | 317.7 | -0.3 | -0.1% | 1,163,000 |
| 2025/02/10 | 318.2 | 320.3 | 317.1 | 318 | +0.4 | +0.1% | 728,100 |
| 2025/02/07 | 316 | 319.7 | 315 | 317.6 | +3.9 | +1.2% | 1,701,910 |
| 2025/02/06 | 313.9 | 315.4 | 310 | 313.7 | -2.3 | -0.7% | 874,090 |
| 2025/02/05 | 314.9 | 318.5 | 310.4 | 316 | -1.6 | -0.5% | 1,613,470 |
| 2025/02/04 | 312.8 | 320.3 | 312.4 | 317.6 | -3.6 | -1.1% | 1,463,690 |
| 2025/02/03 | 320.8 | 322.7 | 316.9 | 321.2 | +15.5 | +5.1% | 2,593,650 |
| 2025/01/31 | 307.6 | 309.2 | 304.8 | 305.7 | -2.4 | -0.8% | 1,658,990 |
| 2025/01/30 | 311.2 | 311.5 | 307.2 | 308.1 | -0.5 | -0.2% | 1,136,410 |
| 2025/01/29 | 310.7 | 311.4 | 308.1 | 308.6 | -4.6 | -1.5% | 1,970,770 |
| 2025/01/28 | 316.2 | 319.5 | 309.7 | 313.2 | -0.4 | -0.1% | 2,056,980 |
| 2025/01/27 | 310 | 314.3 | 307.8 | 313.6 | -1.1 | -0.3% | 2,169,210 |
| 2025/01/24 | 313.3 | 316.9 | 309.8 | 314.7 | -0.1 | ±0% | 1,679,760 |
| 2025/01/23 | 315.9 | 318.4 | 313.4 | 314.8 | -2.9 | -0.9% | 1,385,180 |
| 2025/01/22 | 318.6 | 320.5 | 316.8 | 317.7 | -6 | -1.9% | 1,382,140 |
| 2025/01/21 | 319.8 | 328.5 | 319.5 | 323.7 | -0.7 | -0.2% | 1,917,570 |
| 2025/01/20 | 327.6 | 328.3 | 321.9 | 324.4 | -8.3 | -2.5% | 1,303,850 |
| 2025/01/17 | 332 | 339.6 | 331.7 | 332.7 | +3.1 | +0.9% | 1,154,810 |
| 2025/01/16 | 325.7 | 330.7 | 323.3 | 329.6 | +0.1 | ±0% | 1,037,440 |
| 2025/01/15 | 326.4 | 331.5 | 325.2 | 329.5 | -1.4 | -0.4% | 1,062,190 |
101～
150
件表示中 / 2748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
