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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,306 | 1,308 | 1,294 | 1,296.5 | +4.5 | +0.3% | 8,030 |
| 2024/08/20 | 1,290 | 1,300.5 | 1,288 | 1,292 | -18 | -1.4% | 48,790 |
| 2024/08/19 | 1,300.5 | 1,310 | 1,289 | 1,310 | +19 | +1.5% | 120,500 |
| 2024/08/16 | 1,300 | 1,306.5 | 1,289 | 1,291 | -39 | -2.9% | 31,850 |
| 2024/08/15 | 1,334 | 1,335.5 | 1,321.5 | 1,330 | -11.5 | -0.9% | 85,450 |
| 2024/08/14 | 1,342 | 1,350 | 1,332.5 | 1,341.5 | -16 | -1.2% | 144,550 |
| 2024/08/13 | 1,376.5 | 1,376.5 | 1,356 | 1,357.5 | -37.5 | -2.7% | 317,960 |
| 2024/08/09 | 1,378 | 1,417.5 | 1,378 | 1,395 | -5.5 | -0.4% | 251,530 |
| 2024/08/08 | 1,419 | 1,421.5 | 1,381 | 1,400.5 | +11.5 | +0.8% | 244,940 |
| 2024/08/07 | 1,461 | 1,463.5 | 1,359 | 1,389 | -45.5 | -3.2% | 312,380 |
| 2024/08/06 | 1,418 | 1,470 | 1,333 | 1,434.5 | -190 | -11.7% | 458,380 |
| 2024/08/05 | 1,499.5 | 1,637 | 1,480 | 1,624.5 | +215 | +15.3% | 547,440 |
| 2024/08/02 | 1,381 | 1,413 | 1,377 | 1,409.5 | +81.5 | +6.1% | 290,240 |
| 2024/08/01 | 1,300 | 1,338 | 1,300 | 1,328 | +41.5 | +3.2% | 71,130 |
| 2024/07/31 | 1,318 | 1,322 | 1,286 | 1,286.5 | -20 | -1.5% | 66,680 |
| 2024/07/30 | 1,309.5 | 1,317 | 1,305 | 1,306.5 | +1.5 | +0.1% | 23,890 |
| 2024/07/29 | 1,310 | 1,321.5 | 1,300 | 1,305 | -26.5 | -2% | 54,390 |
| 2024/07/26 | 1,330 | 1,335.5 | 1,320 | 1,331.5 | +1 | +0.1% | 407,520 |
| 2024/07/25 | 1,310 | 1,330.5 | 1,310 | 1,330.5 | +39 | +3% | 431,490 |
| 2024/07/24 | 1,283 | 1,291.5 | 1,274 | 1,291.5 | +18 | +1.4% | 43,570 |
| 2024/07/23 | 1,263.5 | 1,275.5 | 1,263.5 | 1,273.5 | -2 | -0.2% | 33,830 |
| 2024/07/22 | 1,257.5 | 1,277.5 | 1,257.5 | 1,275.5 | +13 | +1% | 78,790 |
| 2024/07/19 | 1,258 | 1,267 | 1,256 | 1,262.5 | +4.5 | +0.4% | 20,710 |
| 2024/07/18 | 1,252.5 | 1,258.5 | 1,246.5 | 1,258 | +20.5 | +1.7% | 37,180 |
| 2024/07/17 | 1,234 | 1,239 | 1,232 | 1,237.5 | -5 | -0.4% | 53,930 |
| 2024/07/16 | 1,240 | 1,242.5 | 1,235 | 1,242.5 | -3.5 | -0.3% | 27,230 |
| 2024/07/12 | 1,254.5 | 1,254.5 | 1,240 | 1,246 | +14.5 | +1.2% | 70,320 |
| 2024/07/11 | 1,225 | 1,234.5 | 1,224 | 1,231.5 | -8.5 | -0.7% | 97,900 |
| 2024/07/10 | 1,246.5 | 1,250 | 1,239.5 | 1,240 | -6.5 | -0.5% | 9,890 |
| 2024/07/09 | 1,255 | 1,257.5 | 1,240.5 | 1,246.5 | -11.5 | -0.9% | 34,310 |
| 2024/07/08 | 1,252 | 1,258.5 | 1,249.5 | 1,258 | +6 | +0.5% | 22,380 |
| 2024/07/05 | 1,246 | 1,253.5 | 1,241 | 1,252 | +6.5 | +0.5% | 35,610 |
| 2024/07/04 | 1,252 | 1,253 | 1,243.5 | 1,245.5 | -11 | -0.9% | 21,720 |
| 2024/07/03 | 1,260 | 1,266 | 1,255 | 1,256.5 | -7 | -0.6% | 46,250 |
| 2024/07/02 | 1,279 | 1,279 | 1,261 | 1,263.5 | -16.5 | -1.3% | 40,650 |
| 2024/07/01 | 1,271 | 1,280.5 | 1,271 | 1,280 | -5 | -0.4% | 23,310 |
| 2024/06/28 | 1,287 | 1,288 | 1,279 | 1,285 | -8.5 | -0.7% | 22,260 |
| 2024/06/27 | 1,295 | 1,297.5 | 1,291 | 1,293.5 | +2 | +0.2% | 69,710 |
| 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 |
151～
200
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
