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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,989 | 1,989 | 1,972 | 1,974.5 | -7.5 | -0.4% | 5,710 |
| 2023/01/24 | 1,993 | 1,993 | 1,981.5 | 1,982 | -28 | -1.4% | 10,560 |
| 2023/01/23 | 2,013 | 2,016.5 | 2,008.5 | 2,010 | -23 | -1.1% | 8,870 |
| 2023/01/20 | 2,049 | 2,049 | 2,031 | 2,033 | -12 | -0.6% | 20,310 |
| 2023/01/19 | 2,038.5 | 2,045 | 2,036.5 | 2,045 | +22 | +1.1% | 5,010 |
| 2023/01/18 | 2,052 | 2,056.5 | 2,022 | 2,023 | -35 | -1.7% | 3,770 |
| 2023/01/17 | 2,072.5 | 2,072.5 | 2,058 | 2,058 | -18.5 | -0.9% | 1,250 |
| 2023/01/16 | 2,069.5 | 2,078 | 2,068 | 2,076.5 | +15.5 | +0.8% | 11,230 |
| 2023/01/13 | 2,057.5 | 2,062 | 2,049 | 2,061 | +8 | +0.4% | 1,030 |
| 2023/01/12 | 2,060.5 | 2,063 | 2,052.5 | 2,053 | -10 | -0.5% | 1,290 |
| 2023/01/11 | 2,075.5 | 2,075.5 | 2,061 | 2,063 | -20 | -1% | 1,130 |
| 2023/01/10 | 2,073.5 | 2,084.5 | 2,070.5 | 2,083 | -8.5 | -0.4% | 1,780 |
| 2023/01/06 | 2,106.5 | 2,106.5 | 2,085 | 2,091.5 | -5.5 | -0.3% | 6,670 |
| 2023/01/05 | 2,096.5 | 2,103 | 2,092.5 | 2,097 | -3 | -0.1% | 16,590 |
| 2023/01/04 | 2,089.5 | 2,106 | 2,089.5 | 2,100 | +26 | +1.3% | 6,010 |
| 2022/12/30 | 2,066 | 2,074 | 2,059 | 2,074 | +4.5 | +0.2% | 7,310 |
| 2022/12/29 | 2,073.5 | 2,085 | 2,069.5 | 2,069.5 | +12 | +0.6% | 14,440 |
| 2022/12/28 | 2,061 | 2,068 | 2,057.5 | 2,057.5 | +2.5 | +0.1% | 4,370 |
| 2022/12/27 | 2,050.5 | 2,056.5 | 2,050 | 2,055 | -8.5 | -0.4% | 6,920 |
| 2022/12/26 | 2,071 | 2,072.5 | 2,060.5 | 2,063.5 | -6.5 | -0.3% | 6,870 |
| 2022/12/23 | 2,074 | 2,082.5 | 2,069.5 | 2,070 | +10.5 | +0.5% | 12,070 |
| 2022/12/22 | 2,063.5 | 2,070.5 | 2,059 | 2,059.5 | -17 | -0.8% | 1,830 |
| 2022/12/21 | 2,063.5 | 2,078 | 2,058.5 | 2,076.5 | +13 | +0.6% | 10,510 |
| 2022/12/20 | 2,028 | 2,075 | 2,025 | 2,063.5 | +32.5 | +1.6% | 16,320 |
| 2022/12/19 | 2,032.5 | 2,032.5 | 2,022 | 2,031 | +14.5 | +0.7% | 29,300 |
| 2022/12/16 | 2,010.5 | 2,019 | 2,007 | 2,016.5 | +24 | +1.2% | 9,630 |
| 2022/12/15 | 1,999 | 2,000 | 1,987.5 | 1,992.5 | +4 | +0.2% | 1,110 |
| 2022/12/14 | 1,996 | 1,996 | 1,988.5 | 1,988.5 | -10.5 | -0.5% | 2,130 |
| 2022/12/13 | 1,993 | 2,002 | 1,990.5 | 1,999 | -9.5 | -0.5% | 14,040 |
| 2022/12/12 | 2,017 | 2,017 | 2,007 | 2,008.5 | +3 | +0.1% | 6,070 |
| 2022/12/09 | 2,024.5 | 2,024.5 | 2,001 | 2,005.5 | -20 | -1% | 3,110 |
| 2022/12/08 | 2,026.5 | 2,039.5 | 2,025.5 | 2,025.5 | +8 | +0.4% | 7,900 |
| 2022/12/07 | 2,032 | 2,032 | 2,014.5 | 2,017.5 | -1 | ±0% | 8,240 |
| 2022/12/06 | 2,030.5 | 2,030.5 | 2,015 | 2,018.5 | -1 | ±0% | 1,340 |
| 2022/12/05 | 2,014.5 | 2,027.5 | 2,014.5 | 2,019.5 | +6 | +0.3% | 6,230 |
| 2022/12/02 | 1,997.5 | 2,022 | 1,997.5 | 2,013.5 | +34.5 | +1.7% | 11,060 |
| 2022/12/01 | 1,965.5 | 1,979 | 1,965.5 | 1,979 | -5.5 | -0.3% | 3,580 |
| 2022/11/30 | 1,984 | 1,992 | 1,982.5 | 1,984.5 | +8 | +0.4% | 9,260 |
| 2022/11/29 | 1,974 | 1,981.5 | 1,973 | 1,976.5 | +11.5 | +0.6% | 2,290 |
| 2022/11/28 | 1,951.5 | 1,968.5 | 1,950 | 1,965 | +16 | +0.8% | 2,740 |
| 2022/11/25 | 1,950 | 1,954 | 1,948 | 1,949 | -1.5 | -0.1% | 4,940 |
| 2022/11/24 | 1,953 | 1,953 | 1,945 | 1,950.5 | -22 | -1.1% | 12,200 |
| 2022/11/22 | 1,987 | 1,987 | 1,970 | 1,972.5 | -23.5 | -1.2% | 9,130 |
| 2022/11/21 | 1,997.5 | 2,002 | 1,995 | 1,996 | -7.5 | -0.4% | 3,010 |
| 2022/11/18 | 1,996.5 | 2,003.5 | 1,993 | 2,003.5 | +1 | ±0% | 5,570 |
| 2022/11/17 | 2,007.5 | 2,007.5 | 1,998 | 2,002.5 | -5 | -0.2% | 3,470 |
| 2022/11/16 | 2,007 | 2,020 | 2,004 | 2,007.5 | +2 | +0.1% | 3,310 |
| 2022/11/15 | 2,015.5 | 2,015.5 | 2,004.5 | 2,005.5 | -8 | -0.4% | 1,210 |
| 2022/11/14 | 1,997.5 | 2,013.5 | 1,997.5 | 2,013.5 | +21 | +1.1% | 1,100 |
| 2022/11/11 | 1,991.5 | 2,002 | 1,990 | 1,992.5 | -44 | -2.2% | 7,290 |
451～
500
件表示中 / 3092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
