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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 609.1 | 614.2 | 600.8 | 606.4 | +3.4 | +0.6% | 1,350,860 |
| 2023/10/19 | 600.5 | 606.1 | 595.5 | 603 | +16.5 | +2.8% | 1,184,070 |
| 2023/10/18 | 585.9 | 594.9 | 584.8 | 586.5 | -2.4 | -0.4% | 1,152,820 |
| 2023/10/17 | 582.3 | 594 | 579 | 588.9 | -10.3 | -1.7% | 1,440,530 |
| 2023/10/16 | 589.1 | 601.9 | 588.4 | 599.2 | +17.6 | +3% | 1,274,600 |
| 2023/10/13 | 571 | 583 | 569.8 | 581.6 | +17.4 | +3.1% | 1,493,050 |
| 2023/10/12 | 574.8 | 575.1 | 563.6 | 564.2 | -18.2 | -3.1% | 685,780 |
| 2023/10/11 | 579.2 | 582.5 | 575.7 | 582.4 | +2.5 | +0.4% | 419,640 |
| 2023/10/10 | 589.1 | 591 | 577.2 | 579.9 | -24.7 | -4.1% | 914,470 |
| 2023/10/06 | 606.3 | 609.1 | 597.5 | 604.6 | -0.4 | -0.1% | 763,250 |
| 2023/10/05 | 622.6 | 627.5 | 604.2 | 605 | -27.3 | -4.3% | 1,330,050 |
| 2023/10/04 | 620.4 | 632.8 | 616 | 632.3 | +30.8 | +5.1% | 1,588,050 |
| 2023/10/03 | 585.8 | 604 | 585.8 | 601.5 | +18.7 | +3.2% | 1,054,570 |
| 2023/10/02 | 571.3 | 582.8 | 561 | 582.8 | +6.3 | +1.1% | 953,310 |
| 2023/09/29 | 563.8 | 581.4 | 563.1 | 576.5 | +9.6 | +1.7% | 727,760 |
| 2023/09/28 | 562.1 | 573.5 | 557.4 | 566.9 | +5.5 | +1% | 1,052,700 |
| 2023/09/27 | 570.2 | 576 | 560.4 | 561.4 | -2 | -0.4% | 902,020 |
| 2023/09/26 | 556.5 | 565.4 | 556 | 563.4 | +6.2 | +1.1% | 498,450 |
| 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 |
301～
350
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
