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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,278 | 1,282 | 1,269 | 1,273 | -9 | -0.7% | 94,930 |
| 2024/11/01 | 1,278.5 | 1,284 | 1,269 | 1,282 | +22.5 | +1.8% | 134,400 |
| 2024/10/31 | 1,261.5 | 1,264.5 | 1,254 | 1,259.5 | +5 | +0.4% | 190,830 |
| 2024/10/30 | 1,260 | 1,260 | 1,248.5 | 1,254.5 | -10.5 | -0.8% | 57,750 |
| 2024/10/29 | 1,273.5 | 1,277.5 | 1,263.5 | 1,265 | -10 | -0.8% | 20,230 |
| 2024/10/28 | 1,299.5 | 1,302 | 1,272.5 | 1,275 | -21 | -1.6% | 117,680 |
| 2024/10/25 | 1,293.5 | 1,301.5 | 1,290 | 1,296 | +9 | +0.7% | 65,830 |
| 2024/10/24 | 1,299 | 1,301 | 1,283.5 | 1,287 | ±0 | ±0% | 116,600 |
| 2024/10/23 | 1,281.5 | 1,288.5 | 1,276.5 | 1,287 | +6 | +0.5% | 31,450 |
| 2024/10/22 | 1,267.5 | 1,285.5 | 1,265.5 | 1,281 | +15.5 | +1.2% | 47,470 |
| 2024/10/21 | 1,260.5 | 1,269 | 1,260 | 1,265.5 | +4.5 | +0.4% | 26,920 |
| 2024/10/18 | 1,257.5 | 1,264 | 1,256 | 1,261 | -1 | -0.1% | 6,850 |
| 2024/10/17 | 1,256.5 | 1,263 | 1,253.5 | 1,262 | +2.5 | +0.2% | 23,230 |
| 2024/10/16 | 1,263 | 1,266 | 1,252.5 | 1,259.5 | +14.5 | +1.2% | 114,040 |
| 2024/10/15 | 1,236 | 1,245.5 | 1,236 | 1,245 | -7.5 | -0.6% | 62,920 |
| 2024/10/11 | 1,248.5 | 1,254 | 1,245.5 | 1,252.5 | +2 | +0.2% | 75,060 |
| 2024/10/10 | 1,247.5 | 1,253 | 1,243.5 | 1,250.5 | -4 | -0.3% | 34,620 |
| 2024/10/09 | 1,246.5 | 1,259 | 1,245.5 | 1,254.5 | -1 | -0.1% | 13,080 |
| 2024/10/08 | 1,251.5 | 1,260.5 | 1,249.5 | 1,255.5 | +19 | +1.5% | 26,810 |
| 2024/10/07 | 1,234.5 | 1,242 | 1,233 | 1,236.5 | -24.5 | -1.9% | 20,630 |
| 2024/10/04 | 1,263.5 | 1,264 | 1,257.5 | 1,261 | -4.5 | -0.4% | 37,850 |
| 2024/10/03 | 1,252 | 1,267.5 | 1,250 | 1,265.5 | -15.5 | -1.2% | 77,320 |
| 2024/10/02 | 1,281.5 | 1,286.5 | 1,268.5 | 1,281 | +17 | +1.3% | 56,870 |
| 2024/10/01 | 1,275.5 | 1,277.5 | 1,260.5 | 1,264 | -15.5 | -1.2% | 94,540 |
| 2024/09/30 | 1,290.5 | 1,290.5 | 1,274.5 | 1,279.5 | +38 | +3.1% | 200,100 |
| 2024/09/27 | 1,246 | 1,269 | 1,240 | 1,241.5 | -26 | -2.1% | 119,070 |
| 2024/09/26 | 1,280 | 1,285 | 1,266 | 1,267.5 | -31.5 | -2.4% | 38,680 |
| 2024/09/25 | 1,298 | 1,300 | 1,293 | 1,299 | +4.5 | +0.3% | 30,390 |
| 2024/09/24 | 1,287.5 | 1,296 | 1,285 | 1,294.5 | -8 | -0.6% | 19,800 |
| 2024/09/20 | 1,292 | 1,303 | 1,290 | 1,302.5 | -13 | -1% | 41,980 |
| 2024/09/19 | 1,318 | 1,320.5 | 1,307 | 1,315.5 | -30.5 | -2.3% | 116,490 |
| 2024/09/18 | 1,334.5 | 1,353.5 | 1,334 | 1,346 | +0.5 | ±0% | 57,860 |
| 2024/09/17 | 1,335 | 1,366.5 | 1,335 | 1,345.5 | +4.5 | +0.3% | 71,640 |
| 2024/09/13 | 1,332 | 1,343 | 1,332 | 1,341 | +11 | +0.8% | 66,680 |
| 2024/09/12 | 1,331.5 | 1,339.5 | 1,323.5 | 1,330 | -31.5 | -2.3% | 68,160 |
| 2024/09/11 | 1,345.5 | 1,372 | 1,343 | 1,361.5 | +24.5 | +1.8% | 73,540 |
| 2024/09/10 | 1,330.5 | 1,337 | 1,324.5 | 1,337 | +0.5 | ±0% | 40,020 |
| 2024/09/09 | 1,362.5 | 1,364.5 | 1,335 | 1,336.5 | +9.5 | +0.7% | 155,460 |
| 2024/09/06 | 1,323 | 1,334 | 1,312.5 | 1,327 | +10.5 | +0.8% | 103,350 |
| 2024/09/05 | 1,327 | 1,329 | 1,299 | 1,316.5 | +6 | +0.5% | 91,960 |
| 2024/09/04 | 1,301.5 | 1,312 | 1,292.5 | 1,310.5 | +46.5 | +3.7% | 73,690 |
| 2024/09/03 | 1,269.5 | 1,269.5 | 1,258.5 | 1,264 | -7.5 | -0.6% | 20,870 |
| 2024/09/02 | 1,263 | 1,278 | 1,261.5 | 1,271.5 | -3 | -0.2% | 73,320 |
| 2024/08/30 | 1,280.5 | 1,280.5 | 1,270.5 | 1,274.5 | -7 | -0.5% | 32,420 |
| 2024/08/29 | 1,287.5 | 1,287.5 | 1,281 | 1,281.5 | -1.5 | -0.1% | 63,930 |
| 2024/08/28 | 1,289.5 | 1,292 | 1,282 | 1,283 | -6 | -0.5% | 6,190 |
| 2024/08/27 | 1,295 | 1,299 | 1,286 | 1,289 | -9 | -0.7% | 53,690 |
| 2024/08/26 | 1,293 | 1,304 | 1,293 | 1,298 | +11 | +0.9% | 103,920 |
| 2024/08/23 | 1,291.5 | 1,296 | 1,284 | 1,287 | -6 | -0.5% | 4,350 |
| 2024/08/22 | 1,296.5 | 1,300 | 1,290.5 | 1,293 | -3.5 | -0.3% | 24,160 |
101～
150
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
