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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/30 | 1,212.5 | 1,219.5 | 1,210 | 1,212.5 | -8 | -0.7% | 63,410 |
| 2025/04/28 | 1,220.5 | 1,221 | 1,212.5 | 1,220.5 | -10 | -0.8% | 9,880 |
| 2025/04/25 | 1,235 | 1,236.5 | 1,226 | 1,230.5 | -17.5 | -1.4% | 39,130 |
| 2025/04/24 | 1,240 | 1,249.5 | 1,238.5 | 1,248 | -3.5 | -0.3% | 25,150 |
| 2025/04/23 | 1,246.5 | 1,257 | 1,246 | 1,251.5 | -28 | -2.2% | 33,450 |
| 2025/04/22 | 1,284.5 | 1,285 | 1,277.5 | 1,279.5 | -0.5 | ±0% | 45,850 |
| 2025/04/21 | 1,273.5 | 1,284 | 1,269.5 | 1,280 | +14.5 | +1.1% | 33,030 |
| 2025/04/18 | 1,271.5 | 1,280 | 1,264 | 1,265.5 | -14 | -1.1% | 34,410 |
| 2025/04/17 | 1,294 | 1,297.5 | 1,279.5 | 1,279.5 | -20.5 | -1.6% | 36,070 |
| 2025/04/16 | 1,287.5 | 1,307 | 1,284 | 1,300 | +8.5 | +0.7% | 28,800 |
| 2025/04/15 | 1,289 | 1,291.5 | 1,281.5 | 1,291.5 | -13 | -1% | 9,300 |
| 2025/04/14 | 1,300 | 1,304.5 | 1,289.5 | 1,304.5 | -9 | -0.7% | 8,050 |
| 2025/04/11 | 1,339.5 | 1,345 | 1,310.5 | 1,313.5 | +34 | +2.7% | 88,160 |
| 2025/04/10 | 1,262.5 | 1,294.5 | 1,262.5 | 1,279.5 | -112 | -8% | 274,460 |
| 2025/04/09 | 1,374 | 1,406.5 | 1,369.5 | 1,391.5 | +47.5 | +3.5% | 144,960 |
| 2025/04/08 | 1,367 | 1,367 | 1,331 | 1,344 | -94 | -6.5% | 127,590 |
| 2025/04/07 | 1,483.5 | 1,494.5 | 1,408.5 | 1,438 | +104.5 | +7.8% | 176,700 |
| 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 |
1～
50
件表示中 / 3210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
