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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,220 | 1,239 | 1,210 | 1,232 | +13.5 | +1.1% | 51,610 |
| 2025/02/13 | 1,235 | 1,235 | 1,217 | 1,218.5 | -12.5 | -1% | 40,470 |
| 2025/02/12 | 1,232.5 | 1,238 | 1,231 | 1,231 | -3 | -0.2% | 8,510 |
| 2025/02/10 | 1,233 | 1,236 | 1,231 | 1,234 | +2 | +0.2% | 35,160 |
| 2025/02/07 | 1,228 | 1,235.5 | 1,226.5 | 1,232 | +8.5 | +0.7% | 11,270 |
| 2025/02/06 | 1,224 | 1,226 | 1,216 | 1,223.5 | -5 | -0.4% | 15,040 |
| 2025/02/05 | 1,226 | 1,232.5 | 1,217.5 | 1,228.5 | -4 | -0.3% | 8,050 |
| 2025/02/04 | 1,220.5 | 1,232.5 | 1,219.5 | 1,232.5 | -8 | -0.6% | 15,110 |
| 2025/02/03 | 1,233 | 1,246 | 1,231.5 | 1,240.5 | +31.5 | +2.6% | 42,610 |
| 2025/01/31 | 1,210 | 1,214.5 | 1,206 | 1,209 | -3 | -0.2% | 28,880 |
| 2025/01/30 | 1,219.5 | 1,219.5 | 1,211 | 1,212 | -2.5 | -0.2% | 32,820 |
| 2025/01/29 | 1,217 | 1,219 | 1,212.5 | 1,214.5 | -9.5 | -0.8% | 15,720 |
| 2025/01/28 | 1,229 | 1,235.5 | 1,215.5 | 1,224 | +1 | +0.1% | 37,540 |
| 2025/01/27 | 1,216 | 1,224 | 1,212 | 1,223 | -4 | -0.3% | 52,610 |
| 2025/01/24 | 1,223.5 | 1,229 | 1,216 | 1,227 | +3 | +0.2% | 25,020 |
| 2025/01/23 | 1,227.5 | 1,231.5 | 1,223.5 | 1,224 | -6.5 | -0.5% | 32,110 |
| 2025/01/22 | 1,233 | 1,236.5 | 1,230 | 1,230.5 | -13.5 | -1.1% | 62,460 |
| 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 |
101～
150
件表示中 / 3246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
