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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 688.9 | 700 | 688.8 | 698.2 | -10.4 | -1.5% | 1,257,540 |
| 2023/05/26 | 701 | 708.6 | 699.5 | 708.6 | +0.2 | ±0% | 1,129,290 |
| 2023/05/25 | 709.6 | 712.2 | 702.5 | 708.4 | +3.4 | +0.5% | 637,360 |
| 2023/05/24 | 703.1 | 708 | 697.7 | 705 | +7.8 | +1.1% | 722,280 |
| 2023/05/23 | 683.6 | 702.4 | 680.8 | 697.2 | +8 | +1.2% | 1,596,700 |
| 2023/05/22 | 702 | 702 | 688.9 | 689.2 | -9.5 | -1.4% | 595,040 |
| 2023/05/19 | 695 | 700.3 | 691.5 | 698.7 | -1.7 | -0.2% | 1,071,890 |
| 2023/05/18 | 703 | 708.5 | 697.8 | 700.4 | -17.6 | -2.5% | 966,810 |
| 2023/05/17 | 721.8 | 721.8 | 715.1 | 718 | -3.6 | -0.5% | 408,060 |
| 2023/05/16 | 724.9 | 726.7 | 720.8 | 721.6 | -9.8 | -1.3% | 582,440 |
| 2023/05/15 | 736 | 738.1 | 730.1 | 731.4 | -11.1 | -1.5% | 507,910 |
| 2023/05/12 | 751.8 | 752.3 | 741.6 | 742.5 | -10 | -1.3% | 485,120 |
| 2023/05/11 | 755.3 | 757 | 751.7 | 752.5 | +1.8 | +0.2% | 480,210 |
| 2023/05/10 | 741.8 | 753 | 741.8 | 750.7 | +7 | +0.9% | 354,110 |
| 2023/05/09 | 758.2 | 758.4 | 742.8 | 743.7 | -18.2 | -2.4% | 407,610 |
| 2023/05/08 | 759.4 | 764.3 | 755.9 | 761.9 | +2.5 | +0.3% | 405,100 |
| 2023/05/02 | 754.9 | 764.3 | 752.5 | 759.4 | +1.8 | +0.2% | 375,230 |
| 2023/05/01 | 763.3 | 764.8 | 757 | 757.6 | -15.3 | -2% | 698,290 |
| 2023/04/28 | 785 | 788 | 772.9 | 772.9 | -19.8 | -2.5% | 836,740 |
| 2023/04/27 | 804.7 | 806.4 | 792.7 | 792.7 | -8 | -1% | 351,830 |
| 2023/04/26 | 795.9 | 805.3 | 794.2 | 800.7 | +14.9 | +1.9% | 429,630 |
| 2023/04/25 | 782.9 | 787 | 776 | 785.8 | -3.6 | -0.5% | 236,890 |
| 2023/04/24 | 787 | 790 | 784.5 | 789.4 | -2.7 | -0.3% | 147,060 |
| 2023/04/21 | 792.5 | 794.4 | 783 | 792.1 | +3.4 | +0.4% | 383,150 |
| 2023/04/20 | 794.5 | 796 | 785.4 | 788.7 | +0.5 | +0.1% | 270,720 |
| 2023/04/19 | 787.9 | 793.3 | 786 | 788.2 | +1.7 | +0.2% | 310,340 |
| 2023/04/18 | 793.2 | 793.8 | 784.9 | 786.5 | -11.3 | -1.4% | 771,440 |
| 2023/04/17 | 799.3 | 804.9 | 796.8 | 797.8 | -6.7 | -0.8% | 392,110 |
| 2023/04/14 | 804.8 | 809 | 802.5 | 804.5 | -9.2 | -1.1% | 534,970 |
| 2023/04/13 | 819.2 | 820.6 | 812.6 | 813.7 | -0.6 | -0.1% | 256,830 |
| 2023/04/12 | 820 | 820.2 | 813.2 | 814.3 | -12.1 | -1.5% | 330,990 |
| 2023/04/11 | 826.4 | 832 | 820.3 | 826.4 | -13.1 | -1.6% | 346,160 |
| 2023/04/10 | 839 | 842.4 | 833.7 | 839.5 | -10.6 | -1.2% | 243,510 |
| 2023/04/07 | 850 | 852.1 | 845 | 850.1 | -3.8 | -0.4% | 472,740 |
| 2023/04/06 | 849.5 | 855.8 | 847.4 | 853.9 | +18.5 | +2.2% | 600,920 |
| 2023/04/05 | 815.7 | 836 | 814.7 | 835.4 | +31.4 | +3.9% | 790,200 |
| 2023/04/04 | 806 | 810.6 | 802 | 804 | -3 | -0.4% | 269,880 |
| 2023/04/03 | 807 | 814.8 | 804.4 | 807 | -9.6 | -1.2% | 482,570 |
| 2023/03/31 | 825.3 | 825.3 | 812.5 | 816.6 | -19.5 | -2.3% | 743,060 |
| 2023/03/30 | 835.5 | 844 | 831.7 | 836.1 | -11.3 | -1.3% | 341,780 |
| 2023/03/29 | 867.3 | 869.9 | 846.4 | 847.4 | -23.1 | -2.7% | 593,660 |
| 2023/03/28 | 864.1 | 877.1 | 863.4 | 870.5 | -4.9 | -0.6% | 392,380 |
| 2023/03/27 | 872.2 | 882 | 871.1 | 875.4 | -5.8 | -0.7% | 410,240 |
| 2023/03/24 | 884.7 | 891 | 879.4 | 881.2 | +1.9 | +0.2% | 248,990 |
| 2023/03/23 | 897.4 | 897.9 | 877.3 | 879.3 | +5 | +0.6% | 494,170 |
| 2023/03/22 | 875.7 | 881 | 869.3 | 874.3 | -33.7 | -3.7% | 759,990 |
| 2023/03/20 | 889.3 | 908 | 882.6 | 908 | +27.9 | +3.2% | 1,353,630 |
| 2023/03/17 | 888.4 | 892.3 | 878.5 | 880.1 | -20.8 | -2.3% | 1,062,930 |
| 2023/03/16 | 919.6 | 926 | 899.6 | 900.9 | +20.3 | +2.3% | 1,069,450 |
| 2023/03/15 | 875.3 | 888.3 | 870.6 | 880.6 | -13.7 | -1.5% | 761,540 |
401～
450
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
