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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,321 | 1,321 | 1,311 | 1,312.5 | -10 | -0.8% | 21,310 |
| 2024/03/28 | 1,316.5 | 1,327 | 1,311 | 1,322.5 | +9.5 | +0.7% | 186,960 |
| 2024/03/27 | 1,313.5 | 1,314.5 | 1,306.5 | 1,313 | -7.5 | -0.6% | 5,440 |
| 2024/03/26 | 1,320.5 | 1,327.5 | 1,318 | 1,320.5 | -1.5 | -0.1% | 19,570 |
| 2024/03/25 | 1,309.5 | 1,322 | 1,309 | 1,322 | +17.5 | +1.3% | 86,180 |
| 2024/03/22 | 1,311.5 | 1,312.5 | 1,302.5 | 1,304.5 | -10.5 | -0.8% | 65,840 |
| 2024/03/21 | 1,317.5 | 1,320.5 | 1,313 | 1,315 | -21 | -1.6% | 35,170 |
| 2024/03/19 | 1,353.5 | 1,354 | 1,336 | 1,336 | -15 | -1.1% | 10,120 |
| 2024/03/18 | 1,367 | 1,367 | 1,350.5 | 1,351 | -27.5 | -2% | 18,090 |
| 2024/03/15 | 1,386 | 1,386 | 1,373.5 | 1,378.5 | -2.5 | -0.2% | 7,750 |
| 2024/03/14 | 1,389 | 1,395 | 1,381 | 1,381 | -9 | -0.6% | 15,700 |
| 2024/03/13 | 1,372 | 1,398 | 1,372 | 1,390 | +4.5 | +0.3% | 21,900 |
| 2024/03/12 | 1,394 | 1,406 | 1,385.5 | 1,385.5 | +6 | +0.4% | 69,500 |
| 2024/03/11 | 1,367.5 | 1,394.5 | 1,367.5 | 1,379.5 | +28 | +2.1% | 108,660 |
| 2024/03/08 | 1,354.5 | 1,362 | 1,343 | 1,351.5 | -5 | -0.4% | 112,350 |
| 2024/03/07 | 1,341.5 | 1,358 | 1,339.5 | 1,356.5 | +7.5 | +0.6% | 42,090 |
| 2024/03/06 | 1,362 | 1,362 | 1,348 | 1,349 | -6 | -0.4% | 53,600 |
| 2024/03/05 | 1,366 | 1,367.5 | 1,352.5 | 1,355 | -6 | -0.4% | 60,770 |
| 2024/03/04 | 1,355 | 1,364.5 | 1,353 | 1,361 | -0.5 | ±0% | 62,120 |
| 2024/03/01 | 1,378 | 1,378 | 1,360 | 1,361.5 | -18 | -1.3% | 21,570 |
| 2024/02/29 | 1,383 | 1,389.5 | 1,375.5 | 1,379.5 | ±0 | ±0% | 10,160 |
| 2024/02/28 | 1,375.5 | 1,381 | 1,375 | 1,379.5 | +3 | +0.2% | 36,160 |
| 2024/02/27 | 1,377.5 | 1,380 | 1,370 | 1,376.5 | -2.5 | -0.2% | 60,690 |
| 2024/02/26 | 1,379.5 | 1,383.5 | 1,373.5 | 1,379 | -7.5 | -0.5% | 40,140 |
| 2024/02/22 | 1,394.5 | 1,395.5 | 1,385 | 1,386.5 | -17.5 | -1.2% | 15,470 |
| 2024/02/21 | 1,405.5 | 1,411 | 1,403.5 | 1,404 | +2 | +0.1% | 8,530 |
| 2024/02/20 | 1,394.5 | 1,405 | 1,393 | 1,402 | +3.5 | +0.3% | 9,720 |
| 2024/02/19 | 1,405.5 | 1,406.5 | 1,398 | 1,398.5 | -7 | -0.5% | 10,340 |
| 2024/02/16 | 1,408.5 | 1,423.5 | 1,399 | 1,405.5 | -19.5 | -1.4% | 31,280 |
| 2024/02/15 | 1,419.5 | 1,431 | 1,418.5 | 1,425 | -3 | -0.2% | 17,790 |
| 2024/02/14 | 1,421.5 | 1,435 | 1,421.5 | 1,428 | +8.5 | +0.6% | 21,210 |
| 2024/02/13 | 1,425.5 | 1,437 | 1,419.5 | 1,419.5 | -29.5 | -2% | 67,690 |
| 2024/02/09 | 1,444.5 | 1,449 | 1,434.5 | 1,449 | +7 | +0.5% | 27,280 |
| 2024/02/08 | 1,443 | 1,452.5 | 1,437 | 1,442 | -7 | -0.5% | 25,160 |
| 2024/02/07 | 1,459.5 | 1,459.5 | 1,445.5 | 1,449 | -6 | -0.4% | 11,050 |
| 2024/02/06 | 1,449 | 1,460 | 1,449 | 1,455 | +9.5 | +0.7% | 29,140 |
| 2024/02/05 | 1,444 | 1,452 | 1,442.5 | 1,445.5 | -10.5 | -0.7% | 20,510 |
| 2024/02/02 | 1,455 | 1,459 | 1,450 | 1,456 | -5 | -0.3% | 41,370 |
| 2024/02/01 | 1,461.5 | 1,461.5 | 1,455.5 | 1,461 | +12 | +0.8% | 33,280 |
| 2024/01/31 | 1,473 | 1,473 | 1,449 | 1,449 | -15.5 | -1.1% | 10,080 |
| 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 |
251～
300
件表示中 / 3181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
