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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,638 | 1,638 | 1,623 | 1,628.5 | -12 | -0.7% | 18,570 |
| 2023/08/30 | 1,640 | 1,642.5 | 1,632.5 | 1,640.5 | -5 | -0.3% | 11,380 |
| 2023/08/29 | 1,645 | 1,649 | 1,640.5 | 1,645.5 | -4.5 | -0.3% | 10,060 |
| 2023/08/28 | 1,659 | 1,661 | 1,648.5 | 1,650 | -23 | -1.4% | 38,070 |
| 2023/08/25 | 1,678 | 1,678 | 1,669.5 | 1,673 | +14 | +0.8% | 35,270 |
| 2023/08/24 | 1,665 | 1,665 | 1,658.5 | 1,659 | -8 | -0.5% | 4,640 |
| 2023/08/23 | 1,684 | 1,684 | 1,667 | 1,667 | -7.5 | -0.4% | 23,240 |
| 2023/08/22 | 1,685 | 1,685 | 1,674.5 | 1,674.5 | -18.5 | -1.1% | 8,150 |
| 2023/08/21 | 1,692 | 1,699.5 | 1,685 | 1,693 | -3.5 | -0.2% | 62,430 |
| 2023/08/18 | 1,697.5 | 1,703 | 1,690 | 1,696.5 | +9 | +0.5% | 15,510 |
| 2023/08/17 | 1,682 | 1,703.5 | 1,682 | 1,687.5 | +9 | +0.5% | 25,380 |
| 2023/08/16 | 1,673 | 1,679 | 1,669 | 1,678.5 | +21 | +1.3% | 36,720 |
| 2023/08/15 | 1,654.5 | 1,658 | 1,654.5 | 1,657.5 | -7.5 | -0.5% | 6,810 |
| 2023/08/14 | 1,646 | 1,668 | 1,640.5 | 1,665 | +17.5 | +1.1% | 18,800 |
| 2023/08/10 | 1,671.5 | 1,671.5 | 1,647.5 | 1,647.5 | -14.5 | -0.9% | 7,170 |
| 2023/08/09 | 1,660 | 1,666.5 | 1,659.5 | 1,662 | +4.5 | +0.3% | 4,430 |
| 2023/08/08 | 1,656.5 | 1,660 | 1,653.5 | 1,657.5 | -7 | -0.4% | 5,200 |
| 2023/08/07 | 1,680.5 | 1,680.5 | 1,664 | 1,664.5 | -6 | -0.4% | 13,730 |
| 2023/08/04 | 1,684 | 1,684 | 1,670 | 1,670.5 | -5.5 | -0.3% | 30,440 |
| 2023/08/03 | 1,664 | 1,678 | 1,664 | 1,676 | +24.5 | +1.5% | 15,980 |
| 2023/08/02 | 1,643 | 1,655 | 1,632.5 | 1,651.5 | +24.5 | +1.5% | 28,180 |
| 2023/08/01 | 1,633.5 | 1,635 | 1,626 | 1,627 | -12 | -0.7% | 20,030 |
| 2023/07/31 | 1,639 | 1,643.5 | 1,632.5 | 1,639 | -22 | -1.3% | 26,350 |
| 2023/07/28 | 1,672.5 | 1,686 | 1,658 | 1,661 | +3 | +0.2% | 31,080 |
| 2023/07/27 | 1,671.5 | 1,672 | 1,656 | 1,658 | -9 | -0.5% | 1,850 |
| 2023/07/26 | 1,666 | 1,674 | 1,664 | 1,667 | +2.5 | +0.2% | 5,100 |
| 2023/07/25 | 1,665 | 1,669 | 1,664.5 | 1,664.5 | -3 | -0.2% | 2,730 |
| 2023/07/24 | 1,671 | 1,673 | 1,665 | 1,667.5 | -14.5 | -0.9% | 8,090 |
| 2023/07/21 | 1,687 | 1,690 | 1,676.5 | 1,682 | -3 | -0.2% | 36,360 |
| 2023/07/20 | 1,672 | 1,685 | 1,668 | 1,685 | +13.5 | +0.8% | 3,880 |
| 2023/07/19 | 1,675.5 | 1,681.5 | 1,671 | 1,671.5 | -19.5 | -1.2% | 33,030 |
| 2023/07/18 | 1,702 | 1,702 | 1,684 | 1,691 | -8.5 | -0.5% | 11,830 |
| 2023/07/14 | 1,689.5 | 1,710 | 1,689 | 1,699.5 | +2.5 | +0.1% | 47,040 |
| 2023/07/13 | 1,709 | 1,717.5 | 1,694 | 1,697 | -18.5 | -1.1% | 13,640 |
| 2023/07/12 | 1,699 | 1,718.5 | 1,699 | 1,715.5 | +12 | +0.7% | 13,840 |
| 2023/07/11 | 1,689.5 | 1,707 | 1,688.5 | 1,703.5 | +8 | +0.5% | 14,150 |
| 2023/07/10 | 1,687.5 | 1,701 | 1,685 | 1,695.5 | +6 | +0.4% | 20,420 |
| 2023/07/07 | 1,687 | 1,695 | 1,676 | 1,689.5 | +14.5 | +0.9% | 13,510 |
| 2023/07/06 | 1,662.5 | 1,678 | 1,659.5 | 1,675 | +22.5 | +1.4% | 35,270 |
| 2023/07/05 | 1,661 | 1,665 | 1,650 | 1,652.5 | -0.5 | ±0% | 8,110 |
| 2023/07/04 | 1,652 | 1,656 | 1,650.5 | 1,653 | +9.5 | +0.6% | 19,070 |
| 2023/07/03 | 1,654.5 | 1,654.5 | 1,642 | 1,643.5 | -23.5 | -1.4% | 16,020 |
| 2023/06/30 | 1,665 | 1,676 | 1,663.5 | 1,667 | +6.5 | +0.4% | 27,640 |
| 2023/06/29 | 1,655.5 | 1,665 | 1,648.5 | 1,660.5 | +0.5 | ±0% | 36,590 |
| 2023/06/28 | 1,681.5 | 1,682.5 | 1,660 | 1,660 | -34.5 | -2% | 9,310 |
| 2023/06/27 | 1,690 | 1,705 | 1,688 | 1,694.5 | +5 | +0.3% | 10,230 |
| 2023/06/26 | 1,691 | 1,703 | 1,681.5 | 1,689.5 | +2.5 | +0.1% | 20,550 |
| 2023/06/23 | 1,654 | 1,693 | 1,654 | 1,687 | +24 | +1.4% | 75,270 |
| 2023/06/22 | 1,666.5 | 1,666.5 | 1,651.5 | 1,663 | -1.5 | -0.1% | 60,860 |
| 2023/06/21 | 1,680 | 1,680 | 1,662 | 1,664.5 | -8.5 | -0.5% | 18,260 |
301～
350
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
