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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,956 | 1,957 | 1,949 | 1,953.5 | -5.5 | -0.3% | 5,650 |
| 2023/04/06 | 1,955.5 | 1,960.5 | 1,953 | 1,959 | +21.5 | +1.1% | 17,220 |
| 2023/04/05 | 1,916 | 1,938 | 1,914 | 1,937.5 | +38.5 | +2% | 10,090 |
| 2023/04/04 | 1,904 | 1,909 | 1,899 | 1,899 | -4.5 | -0.2% | 111,800 |
| 2023/04/03 | 1,905 | 1,912.5 | 1,903 | 1,903.5 | -12 | -0.6% | 28,280 |
| 2023/03/31 | 1,926 | 1,926 | 1,912 | 1,915.5 | -22.5 | -1.2% | 47,050 |
| 2023/03/30 | 1,938 | 1,946.5 | 1,934 | 1,938 | -12.5 | -0.6% | 18,550 |
| 2023/03/29 | 1,974.5 | 1,974.5 | 1,950.5 | 1,950.5 | -28 | -1.4% | 5,370 |
| 2023/03/28 | 1,970 | 1,980 | 1,970 | 1,978.5 | -4 | -0.2% | 4,580 |
| 2023/03/27 | 1,979.5 | 1,990 | 1,978 | 1,982.5 | -7 | -0.4% | 6,760 |
| 2023/03/24 | 1,994 | 1,999.5 | 1,989.5 | 1,989.5 | +2 | +0.1% | 2,690 |
| 2023/03/23 | 2,002 | 2,009 | 1,986 | 1,987.5 | +5.5 | +0.3% | 8,710 |
| 2023/03/22 | 1,982.5 | 1,989 | 1,978 | 1,982 | -37.5 | -1.9% | 5,720 |
| 2023/03/20 | 2,000 | 2,019.5 | 1,993 | 2,019.5 | +30 | +1.5% | 17,630 |
| 2023/03/17 | 1,997.5 | 2,000 | 1,987.5 | 1,989.5 | -23.5 | -1.2% | 8,430 |
| 2023/03/16 | 2,038.5 | 2,040 | 2,011.5 | 2,013 | +24.5 | +1.2% | 13,770 |
| 2023/03/15 | 1,975 | 1,997 | 1,975 | 1,988.5 | -13 | -0.6% | 15,230 |
| 2023/03/14 | 1,983 | 2,014 | 1,983 | 2,001.5 | +53 | +2.7% | 32,040 |
| 2023/03/13 | 1,942 | 1,963 | 1,940.5 | 1,948.5 | +29 | +1.5% | 35,620 |
| 2023/03/10 | 1,907.5 | 1,921 | 1,899.5 | 1,919.5 | +35.5 | +1.9% | 11,700 |
| 2023/03/09 | 1,890 | 1,890 | 1,882.5 | 1,884 | -17 | -0.9% | 20,310 |
| 2023/03/08 | 1,913.5 | 1,913.5 | 1,899.5 | 1,901 | -8 | -0.4% | 15,650 |
| 2023/03/07 | 1,918.5 | 1,918.5 | 1,907 | 1,909 | -6 | -0.3% | 13,330 |
| 2023/03/06 | 1,920 | 1,922 | 1,914 | 1,915 | -19.5 | -1% | 5,670 |
| 2023/03/03 | 1,948 | 1,950 | 1,930.5 | 1,934.5 | -24 | -1.2% | 17,590 |
| 2023/03/02 | 1,950.5 | 1,959.5 | 1,948 | 1,958.5 | +2.5 | +0.1% | 2,250 |
| 2023/03/01 | 1,963.5 | 1,963.5 | 1,954.5 | 1,956 | -5 | -0.3% | 1,800 |
| 2023/02/28 | 1,956.5 | 1,962.5 | 1,951.5 | 1,961 | +3 | +0.2% | 14,630 |
| 2023/02/27 | 1,970.5 | 1,970.5 | 1,958 | 1,958 | -6.5 | -0.3% | 4,490 |
| 2023/02/24 | 1,975.5 | 1,977 | 1,964 | 1,964.5 | -11.5 | -0.6% | 4,360 |
| 2023/02/22 | 1,969.5 | 1,982 | 1,967.5 | 1,976 | +18 | +0.9% | 10,050 |
| 2023/02/21 | 1,955 | 1,958 | 1,950.5 | 1,958 | +4 | +0.2% | 4,870 |
| 2023/02/20 | 1,958.5 | 1,962 | 1,954 | 1,954 | -9 | -0.5% | 5,910 |
| 2023/02/17 | 1,967 | 1,967 | 1,960 | 1,963 | +11.5 | +0.6% | 8,090 |
| 2023/02/16 | 1,957.5 | 1,960 | 1,951.5 | 1,951.5 | -15 | -0.8% | 4,940 |
| 2023/02/15 | 1,954 | 1,967.5 | 1,954 | 1,966.5 | +6.5 | +0.3% | 2,190 |
| 2023/02/14 | 1,958.5 | 1,965 | 1,958.5 | 1,960 | -17 | -0.9% | 14,600 |
| 2023/02/13 | 1,972.5 | 1,985 | 1,969 | 1,977 | +8 | +0.4% | 2,460 |
| 2023/02/10 | 1,974 | 1,974 | 1,955 | 1,969 | -1.5 | -0.1% | 5,230 |
| 2023/02/09 | 1,979.5 | 1,979.5 | 1,967 | 1,970.5 | ±0 | ±0% | 11,540 |
| 2023/02/08 | 1,968.5 | 1,973.5 | 1,964 | 1,970.5 | -1.5 | -0.1% | 1,300 |
| 2023/02/07 | 1,970 | 1,972 | 1,966 | 1,972 | -3.5 | -0.2% | 1,250 |
| 2023/02/06 | 1,969 | 1,977 | 1,966 | 1,975.5 | -11 | -0.6% | 2,560 |
| 2023/02/03 | 1,994.5 | 1,994.5 | 1,981.5 | 1,986.5 | -3 | -0.2% | 5,250 |
| 2023/02/02 | 1,977.5 | 1,994 | 1,977.5 | 1,989.5 | +7.5 | +0.4% | 7,630 |
| 2023/02/01 | 1,966 | 1,982.5 | 1,966 | 1,982 | +2 | +0.1% | 6,580 |
| 2023/01/31 | 1,968 | 1,981 | 1,964 | 1,980 | +6 | +0.3% | 5,790 |
| 2023/01/30 | 1,973.5 | 1,978.5 | 1,969 | 1,974 | +1 | +0.1% | 5,420 |
| 2023/01/27 | 1,974.5 | 1,976.5 | 1,969.5 | 1,973 | -3.5 | -0.2% | 2,520 |
| 2023/01/26 | 1,972.5 | 1,980 | 1,967 | 1,976.5 | +2 | +0.1% | 2,960 |
401～
450
件表示中 / 3092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
