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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 866 | 866 | 855.9 | 855.9 | -5.4 | -0.6% | 210,380 |
| 2023/02/24 | 870.8 | 873 | 859.5 | 861.3 | -9.9 | -1.1% | 362,590 |
| 2023/02/22 | 865 | 877.1 | 862.3 | 871.2 | +16.2 | +1.9% | 502,850 |
| 2023/02/21 | 852.6 | 858.3 | 848.3 | 855 | +2.7 | +0.3% | 226,350 |
| 2023/02/20 | 856.7 | 861.2 | 851.7 | 852.3 | -5.9 | -0.7% | 212,830 |
| 2023/02/17 | 863.2 | 863.4 | 854.3 | 858.2 | +7.9 | +0.9% | 293,540 |
| 2023/02/16 | 854 | 857.2 | 849.4 | 850.3 | -12.4 | -1.4% | 567,130 |
| 2023/02/15 | 852.8 | 865.8 | 852 | 862.7 | +4.6 | +0.5% | 211,350 |
| 2023/02/14 | 855.1 | 862.6 | 854.6 | 858.1 | -15 | -1.7% | 270,060 |
| 2023/02/13 | 866.7 | 879.7 | 863.4 | 873.1 | +9.1 | +1.1% | 322,790 |
| 2023/02/10 | 867.8 | 869 | 852.5 | 864 | -1 | -0.1% | 399,230 |
| 2023/02/09 | 873.6 | 873.7 | 862.6 | 865 | -1 | -0.1% | 578,000 |
| 2023/02/08 | 864 | 870.9 | 860.3 | 866 | -1 | -0.1% | 179,390 |
| 2023/02/07 | 865.7 | 868.5 | 861.2 | 867 | -4 | -0.5% | 187,130 |
| 2023/02/06 | 864.6 | 873.5 | 861.6 | 871 | -8.6 | -1% | 219,870 |
| 2023/02/03 | 886.8 | 887.4 | 875 | 879.6 | -3.9 | -0.4% | 435,090 |
| 2023/02/02 | 873.9 | 887.1 | 873.6 | 883.5 | +5.2 | +0.6% | 449,630 |
| 2023/02/01 | 863.6 | 878.3 | 861.7 | 878.3 | +2.2 | +0.3% | 308,660 |
| 2023/01/31 | 863.1 | 876.8 | 859.5 | 876.1 | +7.1 | +0.8% | 282,000 |
| 2023/01/30 | 868 | 872.4 | 863.8 | 869 | +0.6 | +0.1% | 310,950 |
| 2023/01/27 | 868 | 873.6 | 864.6 | 868.4 | -4.7 | -0.5% | 218,710 |
| 2023/01/26 | 867.6 | 875.9 | 863.3 | 873.1 | +2.1 | +0.2% | 425,230 |
| 2023/01/25 | 881.3 | 882.8 | 867.2 | 871 | -5.8 | -0.7% | 394,940 |
| 2023/01/24 | 888.2 | 888.4 | 875.2 | 876.8 | -25.1 | -2.8% | 477,910 |
| 2023/01/23 | 906.5 | 910.2 | 899.5 | 901.9 | -19.6 | -2.1% | 337,910 |
| 2023/01/20 | 935 | 935.4 | 919.4 | 921.5 | -7.9 | -0.9% | 234,800 |
| 2023/01/19 | 925.8 | 932.5 | 919.7 | 929.4 | +16.2 | +1.8% | 295,450 |
| 2023/01/18 | 939.3 | 945.5 | 911.5 | 913.2 | -32.6 | -3.4% | 573,870 |
| 2023/01/17 | 958.5 | 959.9 | 943.5 | 945.8 | -16.7 | -1.7% | 411,240 |
| 2023/01/16 | 955.7 | 963.9 | 951.5 | 962.5 | +16.5 | +1.7% | 556,280 |
| 2023/01/13 | 942.6 | 950 | 934.7 | 946 | +6.4 | +0.7% | 496,630 |
| 2023/01/12 | 947.3 | 950.2 | 938.6 | 939.6 | -9.7 | -1% | 282,290 |
| 2023/01/11 | 961.4 | 961.4 | 947.5 | 949.3 | -19.8 | -2% | 475,000 |
| 2023/01/10 | 959.5 | 971 | 955 | 969.1 | -5.4 | -0.6% | 388,520 |
| 2023/01/06 | 988.6 | 989.3 | 969.9 | 974.5 | -7.8 | -0.8% | 401,890 |
| 2023/01/05 | 983.3 | 987.3 | 977.2 | 982.3 | -0.4 | ±0% | 464,260 |
| 2023/01/04 | 972.2 | 989.9 | 972.2 | 982.7 | +18.7 | +1.9% | 453,090 |
| 2022/12/30 | 949.5 | 964 | 942.8 | 964 | +7.7 | +0.8% | 532,700 |
| 2022/12/29 | 956.9 | 971 | 955.9 | 956.3 | +10 | +1.1% | 540,020 |
| 2022/12/28 | 948.7 | 955.5 | 944.6 | 946.3 | +3.6 | +0.4% | 324,290 |
| 2022/12/27 | 937.7 | 945 | 935 | 942.7 | -9.1 | -1% | 225,620 |
| 2022/12/26 | 955.1 | 958 | 946 | 951.8 | -5 | -0.5% | 212,350 |
| 2022/12/23 | 960.4 | 968 | 955.3 | 956.8 | +9.9 | +1% | 390,630 |
| 2022/12/22 | 952.6 | 959 | 945.7 | 946.9 | -15.5 | -1.6% | 441,760 |
| 2022/12/21 | 950.2 | 965.1 | 944.5 | 962.4 | +14.5 | +1.5% | 791,300 |
| 2022/12/20 | 916.7 | 960.2 | 912.2 | 947.9 | +26.7 | +2.9% | 1,122,370 |
| 2022/12/19 | 920.1 | 921.6 | 911.5 | 921.2 | +14 | +1.5% | 323,710 |
| 2022/12/16 | 902 | 909.1 | 898.8 | 907.2 | +20.2 | +2.3% | 594,380 |
| 2022/12/15 | 892 | 892.4 | 880.9 | 887 | +4.7 | +0.5% | 150,540 |
| 2022/12/14 | 889 | 892 | 881.9 | 882.3 | -10.7 | -1.2% | 265,980 |
301～
350
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
