ＴＯＰＩＸベア２倍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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 618.8 | 621.5 | 614.4 | 617.1 | -11.3 | -1.8% | 683,360 |
| 2023/07/21 | 630.7 | 635.3 | 623.3 | 628.4 | -0.7 | -0.1% | 634,660 |
| 2023/07/20 | 619 | 629.1 | 616.8 | 629.1 | +10.1 | +1.6% | 577,250 |
| 2023/07/19 | 621.3 | 626.5 | 619 | 619 | -14 | -2.2% | 695,870 |
| 2023/07/18 | 642.8 | 642.8 | 628.9 | 633 | -8.9 | -1.4% | 1,015,010 |
| 2023/07/14 | 633.3 | 649.7 | 632 | 641.9 | +2.8 | +0.4% | 1,600,740 |
| 2023/07/13 | 647 | 654.5 | 635.8 | 639.1 | -12.9 | -2% | 1,237,370 |
| 2023/07/12 | 639.7 | 655.5 | 639 | 652 | +8.7 | +1.4% | 1,162,360 |
| 2023/07/11 | 632.4 | 647.2 | 631.7 | 643.3 | +5.4 | +0.8% | 726,180 |
| 2023/07/10 | 632.6 | 642.4 | 628.2 | 637.9 | +4.1 | +0.6% | 1,756,070 |
| 2023/07/07 | 630.7 | 637.6 | 622.7 | 633.8 | +12 | +1.9% | 1,381,130 |
| 2023/07/06 | 614.2 | 625 | 611.5 | 621.8 | +15 | +2.5% | 1,287,480 |
| 2023/07/05 | 611.6 | 615.6 | 603.3 | 606.8 | +0.7 | +0.1% | 792,770 |
| 2023/07/04 | 605.6 | 609 | 603.3 | 606.1 | +7.7 | +1.3% | 635,570 |
| 2023/07/03 | 606.8 | 606.8 | 597.9 | 598.4 | -17 | -2.8% | 915,760 |
| 2023/06/30 | 614.1 | 623 | 613.9 | 615.4 | +4.9 | +0.8% | 607,920 |
| 2023/06/29 | 608.5 | 615.1 | 602.8 | 610.5 | -1.4 | -0.2% | 1,146,790 |
| 2023/06/28 | 627.8 | 629.7 | 611.9 | 611.9 | -24.6 | -3.9% | 655,550 |
| 2023/06/27 | 633.1 | 645.6 | 631.4 | 636.5 | +2.9 | +0.5% | 854,210 |
| 2023/06/26 | 633.9 | 644 | 627.8 | 633.6 | +2.8 | +0.4% | 786,440 |
| 2023/06/23 | 607.8 | 637 | 606.6 | 630.8 | +17.8 | +2.9% | 2,267,880 |
| 2023/06/22 | 616.1 | 616.1 | 605.7 | 613 | -1.6 | -0.3% | 979,620 |
| 2023/06/21 | 626.8 | 627.5 | 613 | 614.6 | -5.9 | -1% | 873,770 |
| 2023/06/20 | 622.5 | 629.1 | 619.2 | 620.5 | +3.5 | +0.6% | 849,200 |
| 2023/06/19 | 607.7 | 623.8 | 607.4 | 617 | +4.2 | +0.7% | 1,243,690 |
| 2023/06/16 | 616.3 | 623.8 | 609.9 | 612.8 | -2.5 | -0.4% | 928,600 |
| 2023/06/15 | 616.3 | 620 | 607.4 | 615.3 | +0.1 | ±0% | 1,055,700 |
| 2023/06/14 | 621.6 | 623.8 | 610.5 | 615.2 | -16.4 | -2.6% | 1,396,200 |
| 2023/06/13 | 640.8 | 641 | 627.5 | 631.6 | -14.7 | -2.3% | 1,008,760 |
| 2023/06/12 | 649.4 | 653.8 | 645.8 | 646.3 | -9.4 | -1.4% | 715,330 |
| 2023/06/09 | 664.9 | 667.4 | 653.4 | 655.7 | -21 | -3.1% | 1,116,830 |
| 2023/06/08 | 667.3 | 683.8 | 661.8 | 676.7 | +9.1 | +1.4% | 1,279,430 |
| 2023/06/07 | 644.5 | 668.7 | 641.5 | 667.6 | +17.3 | +2.7% | 2,225,310 |
| 2023/06/06 | 669.4 | 671 | 649.4 | 650.3 | -9.7 | -1.5% | 967,450 |
| 2023/06/05 | 666.3 | 668 | 659.9 | 660 | -22.3 | -3.3% | 1,114,870 |
| 2023/06/02 | 698.1 | 699 | 682.3 | 682.3 | -23.7 | -3.4% | 791,690 |
| 2023/06/01 | 717.4 | 720.3 | 703.5 | 706 | -13.9 | -1.9% | 1,092,350 |
| 2023/05/31 | 713 | 720.9 | 706.2 | 719.9 | +20.4 | +2.9% | 629,160 |
| 2023/05/30 | 703 | 709.6 | 696.8 | 699.5 | +1.3 | +0.2% | 808,050 |
| 2023/05/29 | 688.9 | 700 | 688.8 | 698.2 | -10.4 | -1.5% | 1,257,540 |
| 2023/05/26 | 701 | 708.6 | 699.5 | 708.6 | +0.2 | ±0% | 1,129,290 |
| 2023/05/25 | 709.6 | 712.2 | 702.5 | 708.4 | +3.4 | +0.5% | 637,360 |
| 2023/05/24 | 703.1 | 708 | 697.7 | 705 | +7.8 | +1.1% | 722,280 |
| 2023/05/23 | 683.6 | 702.4 | 680.8 | 697.2 | +8 | +1.2% | 1,596,700 |
| 2023/05/22 | 702 | 702 | 688.9 | 689.2 | -9.5 | -1.4% | 595,040 |
| 2023/05/19 | 695 | 700.3 | 691.5 | 698.7 | -1.7 | -0.2% | 1,071,890 |
| 2023/05/18 | 703 | 708.5 | 697.8 | 700.4 | -17.6 | -2.5% | 966,810 |
| 2023/05/17 | 721.8 | 721.8 | 715.1 | 718 | -3.6 | -0.5% | 408,060 |
| 2023/05/16 | 724.9 | 726.7 | 720.8 | 721.6 | -9.8 | -1.3% | 582,440 |
| 2023/05/15 | 736 | 738.1 | 730.1 | 731.4 | -11.1 | -1.5% | 507,910 |
201～
250
件表示中 / 2438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
