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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 371.5 | 372.4 | 366.4 | 369.5 | +2.8 | +0.8% | 852,730 |
| 2024/06/03 | 368.2 | 368.6 | 363.6 | 366.7 | -7.2 | -1.9% | 1,709,330 |
| 2024/05/31 | 383.9 | 383.9 | 372.7 | 373.9 | -12.8 | -3.3% | 1,658,000 |
| 2024/05/30 | 390.2 | 395.7 | 385.5 | 386.7 | +4.5 | +1.2% | 2,939,720 |
| 2024/05/29 | 375.8 | 383.4 | 371.3 | 382.2 | +6.7 | +1.8% | 1,496,740 |
| 2024/05/28 | 376.4 | 377.7 | 374.4 | 375.5 | -0.4 | -0.1% | 867,620 |
| 2024/05/27 | 380.5 | 381.6 | 375.9 | 375.9 | -7 | -1.8% | 1,053,260 |
| 2024/05/24 | 390 | 390.4 | 381.1 | 382.9 | +3.5 | +0.9% | 1,995,560 |
| 2024/05/23 | 381.8 | 388.2 | 378.5 | 379.4 | -4.9 | -1.3% | 1,308,180 |
| 2024/05/22 | 379 | 384.5 | 378.8 | 384.3 | +5.8 | +1.5% | 1,122,150 |
| 2024/05/21 | 373.5 | 378.5 | 371 | 378.5 | +2.8 | +0.7% | 912,650 |
| 2024/05/20 | 382.2 | 382.6 | 371.2 | 375.7 | -6.7 | -1.8% | 1,681,240 |
| 2024/05/17 | 387.7 | 389.1 | 381.2 | 382.4 | -2 | -0.5% | 1,130,830 |
| 2024/05/16 | 382.6 | 389.8 | 381.2 | 384.4 | -1.7 | -0.4% | 2,018,660 |
| 2024/05/15 | 382.5 | 386.5 | 378.5 | 386.1 | -1.5 | -0.4% | 1,279,470 |
| 2024/05/14 | 386.9 | 392 | 382.9 | 387.6 | -0.6 | -0.2% | 1,450,360 |
| 2024/05/13 | 388.1 | 392.1 | 386.8 | 388.2 | +0.9 | +0.2% | 1,535,360 |
| 2024/05/10 | 385.4 | 389.9 | 379.4 | 387.3 | -3.9 | -1% | 2,726,830 |
| 2024/05/09 | 389.5 | 393.6 | 386.3 | 391.2 | -2.4 | -0.6% | 972,260 |
| 2024/05/08 | 385.3 | 393.6 | 384 | 393.6 | +11.4 | +3% | 1,338,820 |
| 2024/05/07 | 380.1 | 387.9 | 380.1 | 382.2 | -4.9 | -1.3% | 1,518,060 |
| 2024/05/02 | 389.5 | 392.1 | 385.3 | 387.1 | -0.2 | -0.1% | 853,800 |
| 2024/05/01 | 388.8 | 391 | 384.1 | 387.3 | +3.9 | +1% | 1,351,640 |
| 2024/04/30 | 389.3 | 391.3 | 382.1 | 383.4 | -17.9 | -4.5% | 2,308,050 |
| 2024/04/26 | 405.7 | 410.6 | 397.9 | 401.3 | -6.1 | -1.5% | 2,147,990 |
| 2024/04/25 | 401 | 407.9 | 397.5 | 407.4 | +12.9 | +3.3% | 1,759,820 |
| 2024/04/24 | 401.2 | 402.9 | 393.4 | 394.5 | -12.5 | -3.1% | 2,196,890 |
| 2024/04/23 | 401.5 | 410 | 400.7 | 407 | -0.4 | -0.1% | 1,295,550 |
| 2024/04/22 | 412.3 | 414.4 | 404.5 | 407.4 | -12.9 | -3.1% | 2,914,480 |
| 2024/04/19 | 411.5 | 428.8 | 409.7 | 420.3 | +15.4 | +3.8% | 4,755,800 |
| 2024/04/18 | 411.6 | 412.9 | 400.8 | 404.9 | -4.1 | -1% | 2,685,290 |
| 2024/04/17 | 396.3 | 409.5 | 396.3 | 409 | +9.3 | +2.3% | 2,780,250 |
| 2024/04/16 | 390.9 | 401.2 | 389.4 | 399.7 | +15.6 | +4.1% | 3,779,340 |
| 2024/04/15 | 389.2 | 393 | 383.7 | 384.1 | +2.3 | +0.6% | 1,328,790 |
| 2024/04/12 | 381.5 | 384.2 | 379 | 381.8 | -2.7 | -0.7% | 1,135,180 |
| 2024/04/11 | 393.8 | 393.8 | 384.4 | 384.5 | -2.4 | -0.6% | 1,721,190 |
| 2024/04/10 | 387.5 | 387.5 | 383.7 | 386.9 | +3.1 | +0.8% | 820,820 |
| 2024/04/09 | 387.8 | 389.2 | 382.8 | 383.8 | -7.3 | -1.9% | 1,229,040 |
| 2024/04/08 | 392.6 | 393.7 | 386.9 | 391.1 | -6.7 | -1.7% | 1,827,980 |
| 2024/04/05 | 398.8 | 404.9 | 397.3 | 397.8 | +8.8 | +2.3% | 2,109,270 |
| 2024/04/04 | 389.9 | 390.5 | 383.7 | 389 | -8.9 | -2.2% | 2,120,900 |
| 2024/04/03 | 398.7 | 403.2 | 394.5 | 397.9 | +1.9 | +0.5% | 2,262,470 |
| 2024/04/02 | 391.5 | 398 | 387 | 396 | +2.4 | +0.6% | 2,077,090 |
| 2024/04/01 | 377 | 395.9 | 375.8 | 393.6 | +14.8 | +3.9% | 4,011,730 |
| 2024/03/29 | 382.5 | 383.3 | 377.6 | 378.8 | -6.9 | -1.8% | 2,406,150 |
| 2024/03/28 | 380.1 | 387.1 | 377.5 | 385.7 | +6.5 | +1.7% | 2,055,480 |
| 2024/03/27 | 379.3 | 380.8 | 374.9 | 379.2 | -3.5 | -0.9% | 2,539,350 |
| 2024/03/26 | 384.2 | 387.4 | 381.8 | 382.7 | -1.6 | -0.4% | 1,320,350 |
| 2024/03/25 | 376.6 | 384.4 | 376.5 | 384.3 | +10.1 | +2.7% | 1,173,040 |
| 2024/03/22 | 376.5 | 378.9 | 372.8 | 374.2 | -5.1 | -1.3% | 1,853,160 |
151～
200
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
