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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,461 | 1,464.5 | 1,457 | 1,464.5 | +0.5 | ±0% | 15,560 |
| 2024/01/29 | 1,475 | 1,475 | 1,459 | 1,464 | -17 | -1.1% | 18,280 |
| 2024/01/26 | 1,470.5 | 1,482.5 | 1,470.5 | 1,481 | +18 | +1.2% | 23,680 |
| 2024/01/25 | 1,466.5 | 1,471 | 1,461 | 1,463 | -1.5 | -0.1% | 19,490 |
| 2024/01/24 | 1,460.5 | 1,468 | 1,458.5 | 1,464.5 | +7.5 | +0.5% | 21,040 |
| 2024/01/23 | 1,452 | 1,461 | 1,442.5 | 1,457 | +2 | +0.1% | 51,040 |
| 2024/01/22 | 1,465.5 | 1,465.5 | 1,454.5 | 1,455 | -21 | -1.4% | 23,260 |
| 2024/01/19 | 1,469.5 | 1,480.5 | 1,466 | 1,476 | -10.5 | -0.7% | 41,740 |
| 2024/01/18 | 1,485 | 1,486.5 | 1,476 | 1,486.5 | +4 | +0.3% | 36,370 |
| 2024/01/17 | 1,471 | 1,484 | 1,456 | 1,482.5 | +5 | +0.3% | 68,790 |
| 2024/01/16 | 1,467.5 | 1,480 | 1,466.5 | 1,477.5 | +10.5 | +0.7% | 31,480 |
| 2024/01/15 | 1,482 | 1,483 | 1,465 | 1,467 | -19.5 | -1.3% | 67,400 |
| 2024/01/12 | 1,485.5 | 1,490.5 | 1,476 | 1,486.5 | -6.5 | -0.4% | 37,810 |
| 2024/01/11 | 1,497 | 1,497 | 1,488 | 1,493 | -24 | -1.6% | 33,760 |
| 2024/01/10 | 1,534.5 | 1,534.5 | 1,512 | 1,517 | -21 | -1.4% | 24,480 |
| 2024/01/09 | 1,533.5 | 1,544.5 | 1,525 | 1,538 | -10.5 | -0.7% | 9,940 |
| 2024/01/05 | 1,555 | 1,556 | 1,545 | 1,548.5 | -11.5 | -0.7% | 33,690 |
| 2024/01/04 | 1,575 | 1,588 | 1,559 | 1,560 | -8 | -0.5% | 33,600 |
| 2023/12/29 | 1,570.5 | 1,576 | 1,562.5 | 1,568 | -3 | -0.2% | 16,990 |
| 2023/12/28 | 1,576.5 | 1,577.5 | 1,570 | 1,571 | -0.5 | ±0% | 3,420 |
| 2023/12/27 | 1,578 | 1,580.5 | 1,568.5 | 1,571.5 | -17 | -1.1% | 118,820 |
| 2023/12/26 | 1,585.5 | 1,595 | 1,585.5 | 1,588.5 | ±0 | ±0% | 10,070 |
| 2023/12/25 | 1,578 | 1,590.5 | 1,578 | 1,588.5 | -1 | -0.1% | 70,890 |
| 2023/12/22 | 1,594.5 | 1,594.5 | 1,582.5 | 1,589.5 | -10 | -0.6% | 17,160 |
| 2023/12/21 | 1,600 | 1,602 | 1,596 | 1,599.5 | +17.5 | +1.1% | 64,140 |
| 2023/12/20 | 1,589 | 1,589 | 1,573 | 1,582 | -12 | -0.8% | 17,070 |
| 2023/12/19 | 1,604.5 | 1,613.5 | 1,591 | 1,594 | -11.5 | -0.7% | 58,550 |
| 2023/12/18 | 1,605 | 1,619.5 | 1,604 | 1,605.5 | +13 | +0.8% | 84,460 |
| 2023/12/15 | 1,596.5 | 1,597 | 1,587 | 1,592.5 | -8.5 | -0.5% | 66,500 |
| 2023/12/14 | 1,583 | 1,607.5 | 1,580.5 | 1,601 | +22.5 | +1.4% | 82,670 |
| 2023/12/13 | 1,577.5 | 1,582.5 | 1,574.5 | 1,578.5 | -0.5 | ±0% | 17,510 |
| 2023/12/12 | 1,567 | 1,581 | 1,567 | 1,579 | +2.5 | +0.2% | 19,050 |
| 2023/12/11 | 1,584.5 | 1,585.5 | 1,573.5 | 1,576.5 | -25.5 | -1.6% | 35,840 |
| 2023/12/08 | 1,588 | 1,605 | 1,588 | 1,602 | +26 | +1.6% | 50,750 |
| 2023/12/07 | 1,571.5 | 1,580 | 1,569.5 | 1,576 | +17.5 | +1.1% | 39,950 |
| 2023/12/06 | 1,587 | 1,587 | 1,557 | 1,558.5 | -30.5 | -1.9% | 12,800 |
| 2023/12/05 | 1,580 | 1,591 | 1,578 | 1,589 | +12.5 | +0.8% | 29,400 |
| 2023/12/04 | 1,573 | 1,586 | 1,571 | 1,576.5 | +14 | +0.9% | 19,060 |
| 2023/12/01 | 1,561 | 1,566.5 | 1,560.5 | 1,562.5 | -7 | -0.4% | 64,320 |
| 2023/11/30 | 1,577 | 1,583 | 1,569.5 | 1,569.5 | -7 | -0.4% | 19,190 |
| 2023/11/29 | 1,574 | 1,579 | 1,567.5 | 1,576.5 | +8.5 | +0.5% | 26,760 |
| 2023/11/28 | 1,562 | 1,573 | 1,561 | 1,568 | +5 | +0.3% | 16,110 |
| 2023/11/27 | 1,556 | 1,567 | 1,551.5 | 1,563 | +6.5 | +0.4% | 17,390 |
| 2023/11/24 | 1,555 | 1,559 | 1,553 | 1,556.5 | -11 | -0.7% | 19,620 |
| 2023/11/22 | 1,579 | 1,579 | 1,561.5 | 1,567.5 | -5.5 | -0.3% | 16,660 |
| 2023/11/21 | 1,571.5 | 1,581.5 | 1,570 | 1,573 | +2 | +0.1% | 37,360 |
| 2023/11/20 | 1,558 | 1,571.5 | 1,549.5 | 1,571 | +12.5 | +0.8% | 60,020 |
| 2023/11/17 | 1,578.5 | 1,578.5 | 1,558.5 | 1,558.5 | -16.5 | -1% | 16,510 |
| 2023/11/16 | 1,573 | 1,579 | 1,563 | 1,575 | +5.5 | +0.4% | 29,580 |
| 2023/11/15 | 1,568.5 | 1,576 | 1,566.5 | 1,569.5 | -21 | -1.3% | 13,110 |
201～
250
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
