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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 1,673.5 | 1,675 | 1,658.5 | 1,665.5 | -23 | -1.4% | 70,830 |
| 2023/06/13 | 1,699.5 | 1,699.5 | 1,681 | 1,688.5 | -19.5 | -1.1% | 18,750 |
| 2023/06/12 | 1,710 | 1,712.5 | 1,705 | 1,708 | -11 | -0.6% | 22,370 |
| 2023/06/09 | 1,730 | 1,731.5 | 1,716 | 1,719 | -25.5 | -1.5% | 22,150 |
| 2023/06/08 | 1,733.5 | 1,753 | 1,729 | 1,744.5 | +10.5 | +0.6% | 65,340 |
| 2023/06/07 | 1,704 | 1,735 | 1,699.5 | 1,734 | +24 | +1.4% | 45,610 |
| 2023/06/06 | 1,733.5 | 1,736.5 | 1,709.5 | 1,710 | -12.5 | -0.7% | 24,520 |
| 2023/06/05 | 1,726.5 | 1,732.5 | 1,722.5 | 1,722.5 | -31.5 | -1.8% | 63,130 |
| 2023/06/02 | 1,774 | 1,774 | 1,753 | 1,754 | -28 | -1.6% | 52,730 |
| 2023/06/01 | 1,798 | 1,800 | 1,780 | 1,782 | -15.5 | -0.9% | 11,670 |
| 2023/05/31 | 1,787.5 | 1,800 | 1,782.5 | 1,797.5 | +25 | +1.4% | 50,490 |
| 2023/05/30 | 1,778.5 | 1,787 | 1,772 | 1,772.5 | +1 | +0.1% | 51,160 |
| 2023/05/29 | 1,759.5 | 1,773 | 1,759 | 1,771.5 | -14 | -0.8% | 20,430 |
| 2023/05/26 | 1,780 | 1,785.5 | 1,774 | 1,785.5 | +1.5 | +0.1% | 23,320 |
| 2023/05/25 | 1,785 | 1,788 | 1,778 | 1,784 | +3 | +0.2% | 12,330 |
| 2023/05/24 | 1,779 | 1,784.5 | 1,771.5 | 1,781 | +8.5 | +0.5% | 24,730 |
| 2023/05/23 | 1,753 | 1,776.5 | 1,750 | 1,772.5 | +10.5 | +0.6% | 12,010 |
| 2023/05/22 | 1,778 | 1,778 | 1,761 | 1,762 | -11 | -0.6% | 9,930 |
| 2023/05/19 | 1,768.5 | 1,774.5 | 1,764.5 | 1,773 | -3 | -0.2% | 16,250 |
| 2023/05/18 | 1,775.5 | 1,782.5 | 1,772 | 1,776 | -19 | -1.1% | 12,760 |
| 2023/05/17 | 1,801.5 | 1,801.5 | 1,793.5 | 1,795 | -4.5 | -0.3% | 21,780 |
| 2023/05/16 | 1,805.5 | 1,806.5 | 1,799.5 | 1,799.5 | -11.5 | -0.6% | 24,810 |
| 2023/05/15 | 1,820 | 1,820 | 1,811 | 1,811 | -15.5 | -0.8% | 4,890 |
| 2023/05/12 | 1,839 | 1,840.5 | 1,826.5 | 1,826.5 | -12 | -0.7% | 10,590 |
| 2023/05/11 | 1,843.5 | 1,844 | 1,838.5 | 1,838.5 | -1 | -0.1% | 3,760 |
| 2023/05/10 | 1,826 | 1,840 | 1,826 | 1,839.5 | +12 | +0.7% | 3,520 |
| 2023/05/09 | 1,847 | 1,847.5 | 1,827.5 | 1,827.5 | -23 | -1.2% | 20,170 |
| 2023/05/08 | 1,847.5 | 1,854 | 1,844 | 1,850.5 | +3 | +0.2% | 22,460 |
| 2023/05/02 | 1,844 | 1,853 | 1,839.5 | 1,847.5 | +3.5 | +0.2% | 14,950 |
| 2023/05/01 | 1,852.5 | 1,854 | 1,844 | 1,844 | -19.5 | -1% | 9,430 |
| 2023/04/28 | 1,871 | 1,878.5 | 1,863.5 | 1,863.5 | -26 | -1.4% | 6,550 |
| 2023/04/27 | 1,901.5 | 1,904 | 1,889.5 | 1,889.5 | -8 | -0.4% | 3,440 |
| 2023/04/26 | 1,891 | 1,902.5 | 1,889.5 | 1,897.5 | +17 | +0.9% | 5,510 |
| 2023/04/25 | 1,876 | 1,880.5 | 1,868 | 1,880.5 | -4 | -0.2% | 9,010 |
| 2023/04/24 | 1,881 | 1,884.5 | 1,879 | 1,884.5 | -3 | -0.2% | 1,460 |
| 2023/04/21 | 1,888.5 | 1,888.5 | 1,876.5 | 1,887.5 | +5.5 | +0.3% | 980 |
| 2023/04/20 | 1,890.5 | 1,891 | 1,879 | 1,882 | -1 | -0.1% | 4,070 |
| 2023/04/19 | 1,882 | 1,887.5 | 1,880 | 1,883 | +1.5 | +0.1% | 2,080 |
| 2023/04/18 | 1,888.5 | 1,888.5 | 1,878 | 1,881.5 | -13 | -0.7% | 15,310 |
| 2023/04/17 | 1,895.5 | 1,901.5 | 1,893.5 | 1,894.5 | -6.5 | -0.3% | 6,070 |
| 2023/04/14 | 1,902 | 1,906 | 1,900.5 | 1,901 | -10 | -0.5% | 13,330 |
| 2023/04/13 | 1,919.5 | 1,920.5 | 1,911 | 1,911 | -3 | -0.2% | 2,300 |
| 2023/04/12 | 1,920 | 1,920 | 1,911.5 | 1,914 | -14.5 | -0.8% | 4,850 |
| 2023/04/11 | 1,928 | 1,932.5 | 1,921.5 | 1,928.5 | -14 | -0.7% | 8,110 |
| 2023/04/10 | 1,943.5 | 1,946 | 1,936.5 | 1,942.5 | -11 | -0.6% | 6,280 |
| 2023/04/07 | 1,956 | 1,957 | 1,949 | 1,953.5 | -5.5 | -0.3% | 5,650 |
| 2023/04/06 | 1,955.5 | 1,960.5 | 1,953 | 1,959 | +21.5 | +1.1% | 17,220 |
| 2023/04/05 | 1,916 | 1,938 | 1,914 | 1,937.5 | +38.5 | +2% | 10,090 |
| 2023/04/04 | 1,904 | 1,909 | 1,899 | 1,899 | -4.5 | -0.2% | 111,800 |
| 2023/04/03 | 1,905 | 1,912.5 | 1,903 | 1,903.5 | -12 | -0.6% | 28,280 |
451～
500
件表示中 / 3187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
