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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,235 | 1,252.5 | 1,235 | 1,244 | -1 | -0.1% | 36,100 |
| 2025/01/20 | 1,250 | 1,250 | 1,240 | 1,245 | -15.5 | -1.2% | 76,900 |
| 2025/01/17 | 1,258 | 1,273 | 1,258 | 1,260.5 | +7.5 | +0.6% | 21,850 |
| 2025/01/16 | 1,246 | 1,255 | 1,243 | 1,253 | -1 | -0.1% | 16,970 |
| 2025/01/15 | 1,248 | 1,256 | 1,246 | 1,254 | -3 | -0.2% | 6,740 |
| 2025/01/14 | 1,244 | 1,263.5 | 1,244 | 1,257 | +14.5 | +1.2% | 79,660 |
| 2025/01/10 | 1,240 | 1,243 | 1,235 | 1,242.5 | +9.5 | +0.8% | 25,410 |
| 2025/01/09 | 1,221 | 1,237 | 1,221 | 1,233 | +13.5 | +1.1% | 57,350 |
| 2025/01/08 | 1,217 | 1,223 | 1,216.5 | 1,219.5 | +7.5 | +0.6% | 41,840 |
| 2025/01/07 | 1,217.5 | 1,222 | 1,207 | 1,212 | -14 | -1.1% | 27,430 |
| 2025/01/06 | 1,208.5 | 1,228.5 | 1,206.5 | 1,226 | +15 | +1.2% | 84,590 |
| 2024/12/30 | 1,203 | 1,215 | 1,200 | 1,211 | +7.5 | +0.6% | 46,990 |
| 2024/12/27 | 1,213.5 | 1,215 | 1,203 | 1,203.5 | -19 | -1.6% | 42,900 |
| 2024/12/26 | 1,236 | 1,236 | 1,220.5 | 1,222.5 | -13 | -1.1% | 39,380 |
| 2024/12/25 | 1,236 | 1,248 | 1,235.5 | 1,235.5 | -4 | -0.3% | 11,600 |
| 2024/12/24 | 1,235 | 1,239.5 | 1,235 | 1,239.5 | +1.5 | +0.1% | 12,830 |
| 2024/12/23 | 1,243.5 | 1,246 | 1,238 | 1,238 | -12 | -1% | 19,050 |
| 2024/12/20 | 1,241 | 1,250 | 1,239.5 | 1,250 | +3.5 | +0.3% | 20,560 |
| 2024/12/19 | 1,262.5 | 1,264 | 1,242.5 | 1,246.5 | +4.5 | +0.4% | 40,500 |
| 2024/12/18 | 1,240.5 | 1,242 | 1,233 | 1,242 | +2 | +0.2% | 14,540 |
| 2024/12/17 | 1,233.5 | 1,240 | 1,226 | 1,240 | +4 | +0.3% | 13,980 |
| 2024/12/16 | 1,230.5 | 1,236 | 1,228 | 1,236 | +6 | +0.5% | 14,530 |
| 2024/12/13 | 1,226.5 | 1,238 | 1,226.5 | 1,230 | +11 | +0.9% | 55,830 |
| 2024/12/12 | 1,217 | 1,219 | 1,212.5 | 1,219 | -10.5 | -0.9% | 252,670 |
| 2024/12/11 | 1,231.5 | 1,237 | 1,229.5 | 1,229.5 | -5.5 | -0.4% | 14,610 |
| 2024/12/10 | 1,226 | 1,235 | 1,224.5 | 1,235 | -3 | -0.2% | 17,580 |
| 2024/12/09 | 1,234 | 1,242.5 | 1,233.5 | 1,238 | -1.5 | -0.1% | 6,860 |
| 2024/12/06 | 1,234 | 1,243.5 | 1,231.5 | 1,239.5 | +6.5 | +0.5% | 40,840 |
| 2024/12/05 | 1,226 | 1,235.5 | 1,226 | 1,233 | -3 | -0.2% | 15,460 |
| 2024/12/04 | 1,226.5 | 1,237 | 1,225 | 1,236 | +8.5 | +0.7% | 24,420 |
| 2024/12/03 | 1,242 | 1,242 | 1,222.5 | 1,227.5 | -19 | -1.5% | 190,460 |
| 2024/12/02 | 1,260 | 1,260.5 | 1,244 | 1,246.5 | -18.5 | -1.5% | 32,480 |
| 2024/11/29 | 1,260.5 | 1,268 | 1,260.5 | 1,265 | +6.5 | +0.5% | 35,790 |
| 2024/11/28 | 1,273.5 | 1,275 | 1,257.5 | 1,258.5 | -9.5 | -0.7% | 33,420 |
| 2024/11/27 | 1,262 | 1,275 | 1,262 | 1,268 | +8 | +0.6% | 35,820 |
| 2024/11/26 | 1,252.5 | 1,267 | 1,252.5 | 1,260 | -4 | -0.3% | 42,390 |
| 2024/11/25 | 1,244.5 | 1,264 | 1,237.5 | 1,264 | +8 | +0.6% | 28,350 |
| 2024/11/22 | 1,258.5 | 1,259 | 1,251 | 1,256 | -7.5 | -0.6% | 13,730 |
| 2024/11/21 | 1,254.5 | 1,263.5 | 1,253 | 1,263.5 | +10 | +0.8% | 31,580 |
| 2024/11/20 | 1,248 | 1,257 | 1,245 | 1,253.5 | +7.5 | +0.6% | 23,960 |
| 2024/11/19 | 1,253.5 | 1,254 | 1,246 | 1,246 | -18.5 | -1.5% | 25,480 |
| 2024/11/18 | 1,259 | 1,264.5 | 1,251 | 1,264.5 | +13 | +1% | 36,160 |
| 2024/11/15 | 1,245 | 1,251.5 | 1,241 | 1,251.5 | -3 | -0.2% | 78,730 |
| 2024/11/14 | 1,246.5 | 1,254.5 | 1,238.5 | 1,254.5 | +5 | +0.4% | 96,110 |
| 2024/11/13 | 1,235 | 1,254 | 1,235 | 1,249.5 | +12.5 | +1% | 142,020 |
| 2024/11/12 | 1,230.5 | 1,239.5 | 1,222 | 1,237 | -0.5 | ±0% | 145,690 |
| 2024/11/11 | 1,237 | 1,239.5 | 1,230 | 1,237.5 | ±0 | ±0% | 35,700 |
| 2024/11/08 | 1,224 | 1,237.5 | 1,223.5 | 1,237.5 | +1.5 | +0.1% | 47,300 |
| 2024/11/07 | 1,231.5 | 1,244.5 | 1,225 | 1,236 | -11.5 | -0.9% | 244,650 |
| 2024/11/06 | 1,267 | 1,268.5 | 1,238.5 | 1,247.5 | -25.5 | -2% | 147,230 |
51～
100
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
