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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 532.7 | 534.1 | 525.7 | 528.5 | -7.1 | -1.3% | 1,220,700 |
| 2024/01/04 | 546.6 | 556 | 535.1 | 535.6 | -7.2 | -1.3% | 1,738,110 |
| 2023/12/29 | 543.8 | 547.8 | 536.7 | 542.8 | -0.4 | -0.1% | 683,140 |
| 2023/12/28 | 548.9 | 548.9 | 542.9 | 543.2 | -0.8 | -0.1% | 373,520 |
| 2023/12/27 | 549.2 | 550.2 | 542.1 | 544 | -12.4 | -2.2% | 965,750 |
| 2023/12/26 | 554.4 | 560.3 | 554.4 | 556.4 | -0.4 | -0.1% | 670,010 |
| 2023/12/25 | 547.5 | 558 | 547.5 | 556.8 | -0.7 | -0.1% | 640,320 |
| 2023/12/22 | 559.3 | 560.4 | 551.7 | 557.5 | -6.6 | -1.2% | 992,620 |
| 2023/12/21 | 562.4 | 565.8 | 560.8 | 564.1 | +12.5 | +2.3% | 2,210,440 |
| 2023/12/20 | 555.6 | 555.6 | 545.2 | 551.6 | -7.5 | -1.3% | 1,107,520 |
| 2023/12/19 | 568 | 573.9 | 557.6 | 559.1 | -8.9 | -1.6% | 953,600 |
| 2023/12/18 | 568.8 | 578 | 566.5 | 568 | +9.1 | +1.6% | 992,210 |
| 2023/12/15 | 562 | 564.5 | 555 | 558.9 | -6.8 | -1.2% | 1,218,290 |
| 2023/12/14 | 551.1 | 569.8 | 549.6 | 565.7 | +16.6 | +3% | 1,182,090 |
| 2023/12/13 | 548 | 553.6 | 545.8 | 549.1 | -0.7 | -0.1% | 695,150 |
| 2023/12/12 | 540.9 | 551 | 540.4 | 549.8 | +1.7 | +0.3% | 587,540 |
| 2023/12/11 | 552.4 | 552.5 | 545.9 | 548.1 | -16.7 | -3% | 1,218,060 |
| 2023/12/08 | 555.7 | 568.7 | 553.8 | 564.8 | +16.8 | +3.1% | 1,443,180 |
| 2023/12/07 | 544.5 | 551 | 542.5 | 548 | +12.7 | +2.4% | 744,940 |
| 2023/12/06 | 554.8 | 554.9 | 534.6 | 535.3 | -22.7 | -4.1% | 866,540 |
| 2023/12/05 | 550.7 | 558.6 | 547.2 | 558 | +9.2 | +1.7% | 1,031,110 |
| 2023/12/04 | 545.2 | 555.2 | 544.2 | 548.8 | +10 | +1.9% | 648,830 |
| 2023/12/01 | 537 | 541 | 536.5 | 538.8 | -3.6 | -0.7% | 612,940 |
| 2023/11/30 | 549.5 | 553.3 | 542.4 | 542.4 | -5.7 | -1% | 843,200 |
| 2023/11/29 | 546.5 | 550.6 | 541.8 | 548.1 | +6.4 | +1.2% | 797,520 |
| 2023/11/28 | 537.7 | 546.1 | 537.3 | 541.7 | +2.4 | +0.4% | 499,180 |
| 2023/11/27 | 533.4 | 542 | 530.8 | 539.3 | +4.4 | +0.8% | 802,040 |
| 2023/11/24 | 533.3 | 536.4 | 531.8 | 534.9 | -7.1 | -1.3% | 681,470 |
| 2023/11/22 | 550 | 550.5 | 537.6 | 542 | -3.8 | -0.7% | 653,130 |
| 2023/11/21 | 543.9 | 552 | 543.3 | 545.8 | +1.6 | +0.3% | 901,820 |
| 2023/11/20 | 535.6 | 546.3 | 529.5 | 544.2 | +7.5 | +1.4% | 1,099,280 |
| 2023/11/17 | 550.1 | 550.5 | 536.1 | 536.7 | -9.3 | -1.7% | 872,690 |
| 2023/11/16 | 545.9 | 550.6 | 539 | 546 | +1.8 | +0.3% | 768,330 |
| 2023/11/15 | 543.2 | 549 | 542.2 | 544.2 | -13.3 | -2.4% | 1,403,150 |
| 2023/11/14 | 553.1 | 557.8 | 552.6 | 557.5 | -4.9 | -0.9% | 516,150 |
| 2023/11/13 | 554.3 | 564.4 | 553.1 | 562.4 | +1.5 | +0.3% | 750,980 |
| 2023/11/10 | 568.9 | 573 | 560.7 | 560.9 | -1.3 | -0.2% | 1,008,090 |
| 2023/11/09 | 574.2 | 579.5 | 559.6 | 562.2 | -15.4 | -2.7% | 1,549,160 |
| 2023/11/08 | 559.1 | 581.8 | 559.1 | 577.6 | +13.2 | +2.3% | 1,213,530 |
| 2023/11/07 | 553.3 | 565 | 552 | 564.4 | +12.7 | +2.3% | 1,137,000 |
| 2023/11/06 | 554 | 554.3 | 547.1 | 551.7 | -17.9 | -3.1% | 1,213,800 |
| 2023/11/02 | 563.8 | 573.8 | 561.9 | 569.6 | -6.9 | -1.2% | 929,030 |
| 2023/11/01 | 580.7 | 584.4 | 574.4 | 576.5 | -29.3 | -4.8% | 1,537,210 |
| 2023/10/31 | 610.4 | 619.1 | 602.5 | 605.8 | -13.7 | -2.2% | 1,308,910 |
| 2023/10/30 | 617.3 | 624.2 | 614.7 | 619.5 | +12.2 | +2% | 984,070 |
| 2023/10/27 | 618.3 | 620.9 | 605.2 | 607.3 | -16.6 | -2.7% | 1,877,280 |
| 2023/10/26 | 618 | 627.9 | 612 | 623.9 | +15.9 | +2.6% | 1,118,310 |
| 2023/10/25 | 605.8 | 609.8 | 599.4 | 608 | -6.3 | -1% | 1,122,380 |
| 2023/10/24 | 613.2 | 639.5 | 611.3 | 614.3 | +4.4 | +0.7% | 1,608,250 |
| 2023/10/23 | 610.8 | 616 | 608.3 | 609.9 | +3.5 | +0.6% | 715,340 |
251～
300
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
