ＴＯＰＩＸベア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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,139.5 | 1,144 | 1,134 | 1,141 | -6 | -0.5% | 21,690 |
| 2025/07/10 | 1,142 | 1,150.5 | 1,142 | 1,147 | +7 | +0.6% | 69,130 |
| 2025/07/09 | 1,138.5 | 1,142.5 | 1,137 | 1,140 | -3.5 | -0.3% | 15,660 |
| 2025/07/08 | 1,148.5 | 1,148.5 | 1,142.5 | 1,143.5 | -4 | -0.3% | 42,270 |
| 2025/07/07 | 1,141 | 1,148 | 1,140 | 1,147.5 | +7.5 | +0.7% | 21,920 |
| 2025/07/04 | 1,133.5 | 1,140.5 | 1,133.5 | 1,140 | +0.5 | ±0% | 8,820 |
| 2025/07/03 | 1,141.5 | 1,144.5 | 1,139.5 | 1,139.5 | ±0 | ±0% | 5,160 |
| 2025/07/02 | 1,145 | 1,146 | 1,137 | 1,139.5 | -0.5 | ±0% | 76,690 |
| 2025/07/01 | 1,133.5 | 1,140.5 | 1,131.5 | 1,140 | +2.5 | +0.2% | 38,400 |
| 2025/06/30 | 1,127.5 | 1,137.5 | 1,123.5 | 1,137.5 | +1 | +0.1% | 51,720 |
| 2025/06/27 | 1,142.5 | 1,142.5 | 1,133 | 1,136.5 | -15.5 | -1.3% | 66,170 |
| 2025/06/26 | 1,159 | 1,159 | 1,150.5 | 1,152 | -9 | -0.8% | 82,610 |
| 2025/06/25 | 1,156.5 | 1,165.5 | 1,156.5 | 1,161 | -2 | -0.2% | 8,860 |
| 2025/06/24 | 1,156.5 | 1,163 | 1,153.5 | 1,163 | -6 | -0.5% | 11,310 |
| 2025/06/23 | 1,170 | 1,175 | 1,168.5 | 1,169 | +4.5 | +0.4% | 17,780 |
| 2025/06/20 | 1,159 | 1,164.5 | 1,155 | 1,164.5 | +8.5 | +0.7% | 6,720 |
| 2025/06/19 | 1,151 | 1,158 | 1,151 | 1,156 | +7 | +0.6% | 13,430 |
| 2025/06/18 | 1,163.5 | 1,163.5 | 1,149 | 1,149 | -11 | -0.9% | 90,960 |
| 2025/06/17 | 1,162.5 | 1,162.5 | 1,158.5 | 1,160 | -2.5 | -0.2% | 10,040 |
| 2025/06/16 | 1,163.5 | 1,165.5 | 1,160 | 1,162.5 | -9 | -0.8% | 6,570 |
| 2025/06/13 | 1,165 | 1,177 | 1,165 | 1,171.5 | +9.5 | +0.8% | 25,250 |
| 2025/06/12 | 1,159 | 1,164.5 | 1,156.5 | 1,162 | +3.5 | +0.3% | 12,600 |
| 2025/06/11 | 1,154.5 | 1,161 | 1,154.5 | 1,158.5 | -1.5 | -0.1% | 6,870 |
| 2025/06/10 | 1,157 | 1,161 | 1,152.5 | 1,160 | +1 | +0.1% | 21,270 |
| 2025/06/09 | 1,157.5 | 1,160.5 | 1,156.5 | 1,159 | -8 | -0.7% | 15,610 |
| 2025/06/06 | 1,169.5 | 1,169.5 | 1,164.5 | 1,167 | -6 | -0.5% | 18,610 |
| 2025/06/05 | 1,166.5 | 1,173 | 1,166.5 | 1,173 | +13.5 | +1.2% | 9,300 |
| 2025/06/04 | 1,160.5 | 1,161.5 | 1,157.5 | 1,159.5 | -7 | -0.6% | 990 |
| 2025/06/03 | 1,161.5 | 1,166.5 | 1,160 | 1,166.5 | +2.5 | +0.2% | 56,710 |
| 2025/06/02 | 1,161 | 1,168.5 | 1,161 | 1,164 | +11 | +1% | 12,160 |
| 2025/05/30 | 1,164.5 | 1,164.5 | 1,149.5 | 1,153 | +4 | +0.3% | 46,130 |
| 2025/05/29 | 1,157.5 | 1,157.5 | 1,148 | 1,149 | -16.5 | -1.4% | 43,350 |
| 2025/05/28 | 1,156.5 | 1,166 | 1,155 | 1,165.5 | -1 | -0.1% | 16,600 |
| 2025/05/27 | 1,174.5 | 1,176 | 1,166 | 1,166.5 | -7 | -0.6% | 5,590 |
| 2025/05/26 | 1,179.5 | 1,179.5 | 1,173 | 1,173.5 | -8 | -0.7% | 18,640 |
| 2025/05/23 | 1,185 | 1,185 | 1,179 | 1,181.5 | -8.5 | -0.7% | 17,130 |
| 2025/05/22 | 1,191.5 | 1,193.5 | 1,186 | 1,190 | +6 | +0.5% | 98,010 |
| 2025/05/21 | 1,176.5 | 1,184 | 1,174 | 1,184 | +3.5 | +0.3% | 3,960 |
| 2025/05/20 | 1,173.5 | 1,183 | 1,171 | 1,180.5 | -0.5 | ±0% | 23,540 |
| 2025/05/19 | 1,181.5 | 1,183.5 | 1,178 | 1,181 | +0.5 | ±0% | 28,960 |
| 2025/05/16 | 1,178 | 1,186 | 1,176.5 | 1,180.5 | -1 | -0.1% | 76,700 |
| 2025/05/15 | 1,181 | 1,183.5 | 1,177 | 1,181.5 | +10.5 | +0.9% | 33,570 |
| 2025/05/14 | 1,167.5 | 1,181.5 | 1,166 | 1,171 | +5.5 | +0.5% | 46,510 |
| 2025/05/13 | 1,157 | 1,166 | 1,155.5 | 1,165.5 | -12.5 | -1.1% | 28,480 |
| 2025/05/12 | 1,178.5 | 1,187 | 1,177.5 | 1,178 | -6 | -0.5% | 13,860 |
| 2025/05/09 | 1,185 | 1,188 | 1,181 | 1,184 | -15 | -1.3% | 19,570 |
| 2025/05/08 | 1,198.5 | 1,208.5 | 1,196.5 | 1,199 | -2 | -0.2% | 120,820 |
| 2025/05/07 | 1,198.5 | 1,204 | 1,194.5 | 1,201 | -2.5 | -0.2% | 38,040 |
| 2025/05/02 | 1,205 | 1,207.5 | 1,196 | 1,203.5 | -5.5 | -0.5% | 46,560 |
| 2025/05/01 | 1,210.5 | 1,216 | 1,204.5 | 1,209 | -3.5 | -0.3% | 13,150 |
1～
50
件表示中 / 3246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
