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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 558.7 | 564.2 | 555.9 | 557.2 | -5.6 | -1% | 373,430 |
| 2023/09/22 | 568.3 | 572.3 | 557 | 562.8 | +4.5 | +0.8% | 895,450 |
| 2023/09/21 | 551.9 | 560 | 547 | 558.3 | +10 | +1.8% | 731,520 |
| 2023/09/20 | 535.7 | 548.7 | 535.7 | 548.3 | +11.2 | +2.1% | 653,260 |
| 2023/09/19 | 542.8 | 544.5 | 537 | 537.1 | +0.2 | ±0% | 513,570 |
| 2023/09/15 | 540.5 | 541.9 | 533.6 | 536.9 | -11.1 | -2% | 1,223,700 |
| 2023/09/14 | 556.1 | 558.5 | 546.2 | 548 | -13.3 | -2.4% | 540,100 |
| 2023/09/13 | 561.1 | 564.7 | 557.7 | 561.3 | -0.1 | ±0% | 337,460 |
| 2023/09/12 | 564.7 | 570.4 | 560.9 | 561.4 | -8.9 | -1.6% | 545,660 |
| 2023/09/11 | 566.8 | 574.3 | 564 | 570.3 | -1.9 | -0.3% | 742,400 |
| 2023/09/08 | 566.7 | 573.9 | 560.5 | 572.2 | +12.9 | +2.3% | 965,880 |
| 2023/09/07 | 559.1 | 560.8 | 553.5 | 559.3 | +4.3 | +0.8% | 701,860 |
| 2023/09/06 | 560.1 | 560.2 | 553.9 | 555 | -8.7 | -1.5% | 991,730 |
| 2023/09/05 | 564.8 | 570.7 | 561.8 | 563.7 | -2.7 | -0.5% | 847,010 |
| 2023/09/04 | 573.4 | 575.3 | 565.2 | 566.4 | -10.6 | -1.8% | 782,860 |
| 2023/09/01 | 588.3 | 588.3 | 574.7 | 577 | -9.4 | -1.6% | 979,290 |
| 2023/08/31 | 595.1 | 595.1 | 583.1 | 586.4 | -9.7 | -1.6% | 867,750 |
| 2023/08/30 | 595.6 | 597.3 | 590.4 | 596.1 | -4.2 | -0.7% | 426,820 |
| 2023/08/29 | 599.5 | 603.1 | 596.1 | 600.3 | -1.8 | -0.3% | 456,800 |
| 2023/08/28 | 610.5 | 611.5 | 601.7 | 602.1 | -18.4 | -3% | 536,220 |
| 2023/08/25 | 622.7 | 623.3 | 617.3 | 620.5 | +10.3 | +1.7% | 706,070 |
| 2023/08/24 | 613.5 | 615.5 | 608.7 | 610.2 | -4.8 | -0.8% | 497,870 |
| 2023/08/23 | 628.3 | 628.3 | 615 | 615 | -7.2 | -1.2% | 220,160 |
| 2023/08/22 | 629 | 630 | 621.7 | 622.2 | -13.7 | -2.2% | 336,630 |
| 2023/08/21 | 636.1 | 640.5 | 628.6 | 635.9 | -3.1 | -0.5% | 782,670 |
| 2023/08/18 | 639.5 | 643.4 | 632.4 | 639 | +9.1 | +1.4% | 757,570 |
| 2023/08/17 | 627.9 | 644 | 627.9 | 629.9 | +4.6 | +0.7% | 743,660 |
| 2023/08/16 | 619.5 | 625.8 | 617.6 | 625.3 | +15.8 | +2.6% | 862,380 |
| 2023/08/15 | 605.7 | 610.2 | 604.5 | 609.5 | -4.2 | -0.7% | 433,970 |
| 2023/08/14 | 600.5 | 616.7 | 596.9 | 613.7 | +11.6 | +1.9% | 827,140 |
| 2023/08/10 | 618.9 | 618.9 | 601.5 | 602.1 | -10.5 | -1.7% | 726,910 |
| 2023/08/09 | 611.2 | 616.4 | 610.6 | 612.6 | +3.4 | +0.6% | 663,220 |
| 2023/08/08 | 607.8 | 612.3 | 604.5 | 609.2 | -3.9 | -0.6% | 626,190 |
| 2023/08/07 | 625.5 | 626.4 | 612.8 | 613.1 | -5.5 | -0.9% | 818,650 |
| 2023/08/04 | 627.5 | 628.8 | 616.5 | 618.6 | -4.1 | -0.7% | 657,900 |
| 2023/08/03 | 614.2 | 624.4 | 614.1 | 622.7 | +17.1 | +2.8% | 942,340 |
| 2023/08/02 | 597.2 | 607.5 | 590.9 | 605.6 | +18.4 | +3.1% | 1,070,850 |
| 2023/08/01 | 591.4 | 594.3 | 586.1 | 587.2 | -6.8 | -1.1% | 635,920 |
| 2023/07/31 | 597.2 | 600.5 | 589.9 | 594 | -16.7 | -2.7% | 1,231,450 |
| 2023/07/28 | 624.8 | 630.9 | 601 | 610.7 | +1.8 | +0.3% | 808,580 |
| 2023/07/27 | 619.1 | 621.3 | 607.9 | 608.9 | -7.4 | -1.2% | 547,740 |
| 2023/07/26 | 614.8 | 622.7 | 613.9 | 616.3 | +1.7 | +0.3% | 443,350 |
| 2023/07/25 | 615 | 620 | 614.3 | 614.6 | -2.5 | -0.4% | 515,260 |
| 2023/07/24 | 618.8 | 621.5 | 614.4 | 617.1 | -11.3 | -1.8% | 683,360 |
| 2023/07/21 | 630.7 | 635.3 | 623.3 | 628.4 | -0.7 | -0.1% | 634,660 |
| 2023/07/20 | 619 | 629.1 | 616.8 | 629.1 | +10.1 | +1.6% | 577,250 |
| 2023/07/19 | 621.3 | 626.5 | 619 | 619 | -14 | -2.2% | 695,870 |
| 2023/07/18 | 642.8 | 642.8 | 628.9 | 633 | -8.9 | -1.4% | 1,015,010 |
| 2023/07/14 | 633.3 | 649.7 | 632 | 641.9 | +2.8 | +0.4% | 1,600,740 |
| 2023/07/13 | 647 | 654.5 | 635.8 | 639.1 | -12.9 | -2% | 1,237,370 |
151～
200
件表示中 / 2431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
