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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,584.5 | 1,590.5 | 1,584 | 1,590.5 | -5.5 | -0.3% | 23,060 |
| 2023/11/13 | 1,584.5 | 1,599 | 1,583 | 1,596 | +0.5 | ±0% | 48,480 |
| 2023/11/10 | 1,607 | 1,611 | 1,594 | 1,595.5 | -1 | -0.1% | 11,200 |
| 2023/11/09 | 1,612.5 | 1,620 | 1,593 | 1,596.5 | -20 | -1.2% | 32,620 |
| 2023/11/08 | 1,593 | 1,624.5 | 1,593 | 1,616.5 | +17.5 | +1.1% | 27,790 |
| 2023/11/07 | 1,583.5 | 1,599 | 1,582.5 | 1,599 | +18 | +1.1% | 18,330 |
| 2023/11/06 | 1,580 | 1,583.5 | 1,575 | 1,581 | -26.5 | -1.6% | 36,040 |
| 2023/11/02 | 1,596 | 1,611 | 1,596 | 1,607.5 | -8 | -0.5% | 21,890 |
| 2023/11/01 | 1,624.5 | 1,625.5 | 1,613 | 1,615.5 | -40.5 | -2.4% | 41,010 |
| 2023/10/31 | 1,664 | 1,674 | 1,655.5 | 1,656 | -17 | -1% | 9,570 |
| 2023/10/30 | 1,673.5 | 1,681 | 1,668.5 | 1,673 | +17.5 | +1.1% | 39,140 |
| 2023/10/27 | 1,672.5 | 1,676 | 1,655.5 | 1,655.5 | -25 | -1.5% | 11,090 |
| 2023/10/26 | 1,672.5 | 1,685.5 | 1,667 | 1,680.5 | +23 | +1.4% | 49,040 |
| 2023/10/25 | 1,657 | 1,661.5 | 1,647.5 | 1,657.5 | -10.5 | -0.6% | 34,780 |
| 2023/10/24 | 1,665.5 | 1,701 | 1,664 | 1,668 | -1 | -0.1% | 106,060 |
| 2023/10/23 | 1,664 | 1,669 | 1,660 | 1,669 | +10.5 | +0.6% | 36,750 |
| 2023/10/20 | 1,661.5 | 1,667 | 1,649 | 1,658.5 | +8 | +0.5% | 31,460 |
| 2023/10/19 | 1,649.5 | 1,656 | 1,642 | 1,650.5 | +22 | +1.4% | 15,530 |
| 2023/10/18 | 1,630 | 1,638 | 1,627 | 1,628.5 | -4.5 | -0.3% | 47,220 |
| 2023/10/17 | 1,626.5 | 1,640 | 1,618.5 | 1,633 | -13 | -0.8% | 49,600 |
| 2023/10/16 | 1,633.5 | 1,650 | 1,633 | 1,646 | +24.5 | +1.5% | 75,410 |
| 2023/10/13 | 1,609 | 1,624 | 1,608 | 1,621.5 | +24.5 | +1.5% | 97,590 |
| 2023/10/12 | 1,614 | 1,614 | 1,596.5 | 1,597 | -25.5 | -1.6% | 21,600 |
| 2023/10/11 | 1,619.5 | 1,622.5 | 1,614.5 | 1,622.5 | +2.5 | +0.2% | 11,810 |
| 2023/10/10 | 1,638.5 | 1,638.5 | 1,616 | 1,620 | -32.5 | -2% | 25,700 |
| 2023/10/06 | 1,654 | 1,658 | 1,644 | 1,652.5 | -2.5 | -0.2% | 11,130 |
| 2023/10/05 | 1,677 | 1,682.5 | 1,653 | 1,655 | -35 | -2.1% | 35,280 |
| 2023/10/04 | 1,670 | 1,691 | 1,668 | 1,690 | +41.5 | +2.5% | 44,620 |
| 2023/10/03 | 1,626.5 | 1,651.5 | 1,626.5 | 1,648.5 | +27 | +1.7% | 56,050 |
| 2023/10/02 | 1,606 | 1,621.5 | 1,592 | 1,621.5 | +8 | +0.5% | 91,340 |
| 2023/09/29 | 1,594.5 | 1,620 | 1,594.5 | 1,613.5 | +16 | +1% | 63,970 |
| 2023/09/28 | 1,592 | 1,608 | 1,588.5 | 1,597.5 | +6.5 | +0.4% | 13,090 |
| 2023/09/27 | 1,603.5 | 1,612.5 | 1,591 | 1,591 | -3.5 | -0.2% | 21,600 |
| 2023/09/26 | 1,586 | 1,597 | 1,585 | 1,594.5 | +7.5 | +0.5% | 12,780 |
| 2023/09/25 | 1,588 | 1,594.5 | 1,585 | 1,587 | -6 | -0.4% | 1,130 |
| 2023/09/22 | 1,603 | 1,607 | 1,587.5 | 1,593 | +6 | +0.4% | 14,950 |
| 2023/09/21 | 1,579.5 | 1,589.5 | 1,571.5 | 1,587 | +13 | +0.8% | 141,020 |
| 2023/09/20 | 1,554.5 | 1,574 | 1,554.5 | 1,574 | +15.5 | +1% | 10,420 |
| 2023/09/19 | 1,566.5 | 1,568.5 | 1,557.5 | 1,558.5 | +1 | +0.1% | 9,890 |
| 2023/09/15 | 1,562 | 1,563 | 1,552 | 1,557.5 | -15 | -1% | 14,470 |
| 2023/09/14 | 1,585.5 | 1,588 | 1,570.5 | 1,572.5 | -20.5 | -1.3% | 51,260 |
| 2023/09/13 | 1,593 | 1,595.5 | 1,587 | 1,593 | +1 | +0.1% | 9,420 |
| 2023/09/12 | 1,597.5 | 1,604.5 | 1,591.5 | 1,592 | -13.5 | -0.8% | 5,180 |
| 2023/09/11 | 1,601 | 1,610 | 1,596.5 | 1,605.5 | -0.5 | ±0% | 21,380 |
| 2023/09/08 | 1,595.5 | 1,609 | 1,591 | 1,606 | +16 | +1% | 18,170 |
| 2023/09/07 | 1,588.5 | 1,591 | 1,581 | 1,590 | +7.5 | +0.5% | 30,670 |
| 2023/09/06 | 1,590 | 1,590 | 1,581.5 | 1,582.5 | -12 | -0.8% | 12,500 |
| 2023/09/05 | 1,597 | 1,604.5 | 1,593 | 1,594.5 | -2 | -0.1% | 26,010 |
| 2023/09/04 | 1,610.5 | 1,610.5 | 1,596.5 | 1,596.5 | -18 | -1.1% | 82,940 |
| 2023/09/01 | 1,628.5 | 1,628.5 | 1,611 | 1,614.5 | -14 | -0.9% | 41,550 |
251～
300
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
