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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,323 | 1,357 | 1,316.5 | 1,333.5 | +45 | +3.5% | 174,510 |
| 2025/04/03 | 1,311 | 1,312 | 1,285 | 1,288.5 | +37 | +3% | 194,310 |
| 2025/04/02 | 1,243.5 | 1,261 | 1,243.5 | 1,251.5 | +2.5 | +0.2% | 16,840 |
| 2025/04/01 | 1,231 | 1,249 | 1,229.5 | 1,249 | -1.5 | -0.1% | 99,370 |
| 2025/03/31 | 1,233.5 | 1,252.5 | 1,233.5 | 1,250.5 | +47 | +3.9% | 219,300 |
| 2025/03/28 | 1,197 | 1,211 | 1,196 | 1,203.5 | +8 | +0.7% | 27,550 |
| 2025/03/27 | 1,204 | 1,205 | 1,195 | 1,195.5 | +2 | +0.2% | 15,980 |
| 2025/03/26 | 1,191.5 | 1,199 | 1,190 | 1,193.5 | -7 | -0.6% | 13,580 |
| 2025/03/25 | 1,193.5 | 1,203.5 | 1,191.5 | 1,200.5 | -2.5 | -0.2% | 16,840 |
| 2025/03/24 | 1,196 | 1,204 | 1,196 | 1,203 | +2.5 | +0.2% | 5,840 |
| 2025/03/21 | 1,206.5 | 1,206.5 | 1,191.5 | 1,200.5 | -1.5 | -0.1% | 11,690 |
| 2025/03/19 | 1,205.5 | 1,205.5 | 1,193.5 | 1,202 | -5 | -0.4% | 16,060 |
| 2025/03/18 | 1,206 | 1,207 | 1,202 | 1,207 | -15 | -1.2% | 31,900 |
| 2025/03/17 | 1,225.5 | 1,225.5 | 1,219 | 1,222 | -15 | -1.2% | 3,970 |
| 2025/03/14 | 1,250.5 | 1,252.5 | 1,234 | 1,237 | -7.5 | -0.6% | 13,090 |
| 2025/03/13 | 1,238.5 | 1,246 | 1,234 | 1,244.5 | -3.5 | -0.3% | 38,110 |
| 2025/03/12 | 1,259.5 | 1,259.5 | 1,243 | 1,248 | -9.5 | -0.8% | 21,040 |
| 2025/03/11 | 1,264.5 | 1,280.5 | 1,257.5 | 1,257.5 | +14 | +1.1% | 44,840 |
| 2025/03/10 | 1,239.5 | 1,248.5 | 1,238.5 | 1,243.5 | +1.5 | +0.1% | 9,590 |
| 2025/03/07 | 1,243.5 | 1,250 | 1,235 | 1,242 | +21 | +1.7% | 14,150 |
| 2025/03/06 | 1,231 | 1,231 | 1,220 | 1,221 | -16 | -1.3% | 8,100 |
| 2025/03/05 | 1,240.5 | 1,246.5 | 1,232.5 | 1,237 | -4.5 | -0.4% | 8,100 |
| 2025/03/04 | 1,239.5 | 1,252.5 | 1,237.5 | 1,241.5 | +10.5 | +0.9% | 19,200 |
| 2025/03/03 | 1,238.5 | 1,243 | 1,231 | 1,231 | -21 | -1.7% | 10,210 |
| 2025/02/28 | 1,243.5 | 1,261 | 1,243 | 1,252 | +21.5 | +1.7% | 49,980 |
| 2025/02/27 | 1,239.5 | 1,239.5 | 1,230 | 1,230.5 | -9 | -0.7% | 6,860 |
| 2025/02/26 | 1,240.5 | 1,250 | 1,239.5 | 1,239.5 | +4.5 | +0.4% | 9,420 |
| 2025/02/25 | 1,245 | 1,246 | 1,233 | 1,235 | +5.5 | +0.4% | 21,090 |
| 2025/02/21 | 1,237 | 1,238 | 1,228.5 | 1,229.5 | -3.5 | -0.3% | 17,400 |
| 2025/02/20 | 1,223.5 | 1,237.5 | 1,223 | 1,233 | +15 | +1.2% | 41,780 |
| 2025/02/19 | 1,215 | 1,221 | 1,211.5 | 1,218 | +3.5 | +0.3% | 6,970 |
| 2025/02/18 | 1,216 | 1,218 | 1,208 | 1,214.5 | -3.5 | -0.3% | 10,080 |
| 2025/02/17 | 1,228 | 1,240.5 | 1,215 | 1,218 | -14 | -1.1% | 59,780 |
| 2025/02/14 | 1,220 | 1,239 | 1,210 | 1,232 | +13.5 | +1.1% | 51,610 |
| 2025/02/13 | 1,235 | 1,235 | 1,217 | 1,218.5 | -12.5 | -1% | 40,470 |
| 2025/02/12 | 1,232.5 | 1,238 | 1,231 | 1,231 | -3 | -0.2% | 8,510 |
| 2025/02/10 | 1,233 | 1,236 | 1,231 | 1,234 | +2 | +0.2% | 35,160 |
| 2025/02/07 | 1,228 | 1,235.5 | 1,226.5 | 1,232 | +8.5 | +0.7% | 11,270 |
| 2025/02/06 | 1,224 | 1,226 | 1,216 | 1,223.5 | -5 | -0.4% | 15,040 |
| 2025/02/05 | 1,226 | 1,232.5 | 1,217.5 | 1,228.5 | -4 | -0.3% | 8,050 |
| 2025/02/04 | 1,220.5 | 1,232.5 | 1,219.5 | 1,232.5 | -8 | -0.6% | 15,110 |
| 2025/02/03 | 1,233 | 1,246 | 1,231.5 | 1,240.5 | +31.5 | +2.6% | 42,610 |
| 2025/01/31 | 1,210 | 1,214.5 | 1,206 | 1,209 | -3 | -0.2% | 28,880 |
| 2025/01/30 | 1,219.5 | 1,219.5 | 1,211 | 1,212 | -2.5 | -0.2% | 32,820 |
| 2025/01/29 | 1,217 | 1,219 | 1,212.5 | 1,214.5 | -9.5 | -0.8% | 15,720 |
| 2025/01/28 | 1,229 | 1,235.5 | 1,215.5 | 1,224 | +1 | +0.1% | 37,540 |
| 2025/01/27 | 1,216 | 1,224 | 1,212 | 1,223 | -4 | -0.3% | 52,610 |
| 2025/01/24 | 1,223.5 | 1,229 | 1,216 | 1,227 | +3 | +0.2% | 25,020 |
| 2025/01/23 | 1,227.5 | 1,231.5 | 1,223.5 | 1,224 | -6.5 | -0.5% | 32,110 |
| 2025/01/22 | 1,233 | 1,236.5 | 1,230 | 1,230.5 | -13.5 | -1.1% | 62,460 |
1～
50
件表示中 / 3179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
