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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,295.5 | 1,298 | 1,286.5 | 1,291.5 | -5 | -0.4% | 46,110 |
| 2024/06/25 | 1,314.5 | 1,314.5 | 1,294 | 1,296.5 | -23.5 | -1.8% | 56,310 |
| 2024/06/24 | 1,326.5 | 1,326.5 | 1,314.5 | 1,320 | -8.5 | -0.6% | 26,220 |
| 2024/06/21 | 1,324 | 1,328.5 | 1,315 | 1,328.5 | +3.5 | +0.3% | 41,520 |
| 2024/06/20 | 1,324 | 1,336.5 | 1,324 | 1,325 | +1 | +0.1% | 10,080 |
| 2024/06/19 | 1,325.5 | 1,330 | 1,322 | 1,324 | -8.5 | -0.6% | 22,470 |
| 2024/06/18 | 1,327.5 | 1,335 | 1,327.5 | 1,332.5 | -7 | -0.5% | 47,190 |
| 2024/06/17 | 1,328 | 1,343 | 1,328 | 1,339.5 | +22.5 | +1.7% | 25,490 |
| 2024/06/14 | 1,327.5 | 1,333 | 1,312.5 | 1,317 | -7 | -0.5% | 68,050 |
| 2024/06/13 | 1,303.5 | 1,324.5 | 1,303.5 | 1,324 | +12 | +0.9% | 18,660 |
| 2024/06/12 | 1,312 | 1,313.5 | 1,310 | 1,312 | +9 | +0.7% | 66,240 |
| 2024/06/11 | 1,297.5 | 1,303 | 1,291 | 1,303 | +4.5 | +0.3% | 4,100 |
| 2024/06/10 | 1,312.5 | 1,312.5 | 1,298 | 1,298.5 | -14.5 | -1.1% | 7,380 |
| 2024/06/07 | 1,309 | 1,315 | 1,309 | 1,313 | +0.5 | ±0% | 15,740 |
| 2024/06/06 | 1,305 | 1,313 | 1,304.5 | 1,312.5 | -3.5 | -0.3% | 19,170 |
| 2024/06/05 | 1,307 | 1,318.5 | 1,306.5 | 1,316 | +19 | +1.5% | 67,000 |
| 2024/06/04 | 1,302 | 1,302 | 1,292 | 1,297 | +3.5 | +0.3% | 52,040 |
| 2024/06/03 | 1,295 | 1,295 | 1,287.5 | 1,293.5 | -10.5 | -0.8% | 26,180 |
| 2024/05/31 | 1,323.5 | 1,323.5 | 1,303 | 1,304 | -24.5 | -1.8% | 67,960 |
| 2024/05/30 | 1,335.5 | 1,342 | 1,325 | 1,328.5 | +9 | +0.7% | 65,660 |
| 2024/05/29 | 1,307.5 | 1,322 | 1,300 | 1,319.5 | +11.5 | +0.9% | 43,140 |
| 2024/05/28 | 1,308 | 1,310 | 1,306.5 | 1,308 | -1.5 | -0.1% | 7,990 |
| 2024/05/27 | 1,318 | 1,318 | 1,309 | 1,309.5 | -12 | -0.9% | 22,480 |
| 2024/05/24 | 1,332 | 1,334 | 1,318 | 1,321.5 | +6.5 | +0.5% | 41,860 |
| 2024/05/23 | 1,317.5 | 1,328.5 | 1,313.5 | 1,315 | -7.5 | -0.6% | 49,590 |
| 2024/05/22 | 1,313 | 1,323 | 1,313 | 1,322.5 | +10.5 | +0.8% | 30,080 |
| 2024/05/21 | 1,305 | 1,312 | 1,300 | 1,312 | +3.5 | +0.3% | 8,260 |
| 2024/05/20 | 1,321 | 1,321 | 1,300.5 | 1,308.5 | -11.5 | -0.9% | 41,240 |
| 2024/05/17 | 1,327.5 | 1,328 | 1,318.5 | 1,320 | -3.5 | -0.3% | 17,930 |
| 2024/05/16 | 1,319 | 1,332 | 1,318 | 1,323.5 | -3.5 | -0.3% | 6,270 |
| 2024/05/15 | 1,318 | 1,327 | 1,313 | 1,327 | -2.5 | -0.2% | 42,490 |
| 2024/05/14 | 1,328 | 1,334.5 | 1,321 | 1,329.5 | -1.5 | -0.1% | 50,510 |
| 2024/05/13 | 1,329 | 1,336 | 1,327.5 | 1,331 | +2.5 | +0.2% | 7,400 |
| 2024/05/10 | 1,323.5 | 1,332 | 1,315 | 1,328.5 | -7 | -0.5% | 23,390 |
| 2024/05/09 | 1,333 | 1,335.5 | 1,327 | 1,335.5 | -3 | -0.2% | 13,680 |
| 2024/05/08 | 1,323.5 | 1,338.5 | 1,323.5 | 1,338.5 | +18 | +1.4% | 9,290 |
| 2024/05/07 | 1,316 | 1,328.5 | 1,316 | 1,320.5 | -8.5 | -0.6% | 17,250 |
| 2024/05/02 | 1,333.5 | 1,336 | 1,326.5 | 1,329 | +0.5 | ±0% | 51,380 |
| 2024/05/01 | 1,332 | 1,334.5 | 1,323.5 | 1,328.5 | +5 | +0.4% | 63,480 |
| 2024/04/30 | 1,326.5 | 1,335.5 | 1,320 | 1,323.5 | -29 | -2.1% | 125,530 |
| 2024/04/26 | 1,359 | 1,366.5 | 1,347 | 1,352.5 | -10 | -0.7% | 128,970 |
| 2024/04/25 | 1,352.5 | 1,363 | 1,346.5 | 1,362.5 | +23 | +1.7% | 76,320 |
| 2024/04/24 | 1,351 | 1,352 | 1,339 | 1,339.5 | -23 | -1.7% | 29,770 |
| 2024/04/23 | 1,349 | 1,365 | 1,349 | 1,362.5 | +1 | +0.1% | 16,300 |
| 2024/04/22 | 1,363 | 1,373 | 1,357.5 | 1,361.5 | -21.5 | -1.6% | 70,550 |
| 2024/04/19 | 1,369.5 | 1,397.5 | 1,368 | 1,383 | +25 | +1.8% | 250,270 |
| 2024/04/18 | 1,371 | 1,371 | 1,351 | 1,358 | -7.5 | -0.5% | 72,330 |
| 2024/04/17 | 1,343 | 1,365.5 | 1,343 | 1,365.5 | +18 | +1.3% | 79,620 |
| 2024/04/16 | 1,335 | 1,351.5 | 1,332 | 1,347.5 | +26.5 | +2% | 86,510 |
| 2024/04/15 | 1,324.5 | 1,337.5 | 1,321 | 1,321 | +3.5 | +0.3% | 14,300 |
101～
150
件表示中 / 3091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
