ＴＯＰＩＸブル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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 48,570 | 49,040 | 48,210 | 48,730 | -70 | -0.1% | 54,760 |
| 2024/05/01 | 48,620 | 49,220 | 48,320 | 48,800 | -440 | -0.9% | 66,630 |
| 2024/04/30 | 47,500 | 49,470 | 47,500 | 49,240 | +2,030 | +4.3% | 141,900 |
| 2024/04/26 | 46,750 | 47,600 | 46,160 | 47,210 | +690 | +1.5% | 77,220 |
| 2024/04/25 | 47,400 | 47,760 | 46,480 | 46,520 | -1,580 | -3.3% | 56,040 |
| 2024/04/24 | 47,320 | 48,220 | 47,140 | 48,100 | +1,480 | +3.2% | 77,650 |
| 2024/04/23 | 47,300 | 47,420 | 46,300 | 46,620 | +10 | ±0% | 42,410 |
| 2024/04/22 | 46,050 | 46,940 | 45,880 | 46,610 | +1,260 | +2.8% | 88,750 |
| 2024/04/19 | 46,280 | 46,490 | 44,290 | 45,350 | -1,680 | -3.6% | 207,680 |
| 2024/04/18 | 46,290 | 47,490 | 46,140 | 47,030 | +430 | +0.9% | 50,540 |
| 2024/04/17 | 48,100 | 48,100 | 46,520 | 46,600 | -1,200 | -2.5% | 72,820 |
| 2024/04/16 | 48,700 | 49,040 | 47,520 | 47,800 | -2,000 | -4% | 120,780 |
| 2024/04/15 | 49,100 | 49,800 | 48,570 | 49,800 | -300 | -0.6% | 148,750 |
| 2024/04/12 | 50,040 | 50,400 | 49,740 | 50,100 | +460 | +0.9% | 60,810 |
| 2024/04/11 | 48,750 | 49,700 | 48,640 | 49,640 | +190 | +0.4% | 99,900 |
| 2024/04/10 | 49,470 | 49,820 | 49,360 | 49,450 | -400 | -0.8% | 57,770 |
| 2024/04/09 | 49,360 | 49,940 | 49,080 | 49,850 | +860 | +1.8% | 58,740 |
| 2024/04/08 | 48,740 | 49,410 | 48,590 | 48,990 | +920 | +1.9% | 91,600 |
| 2024/04/05 | 47,970 | 48,180 | 47,200 | 48,070 | -1,100 | -2.2% | 121,240 |
| 2024/04/04 | 49,060 | 49,850 | 49,010 | 49,170 | +960 | +2% | 117,990 |
| 2024/04/03 | 47,990 | 48,530 | 47,440 | 48,210 | -150 | -0.3% | 94,390 |
| 2024/04/02 | 48,940 | 49,500 | 48,130 | 48,360 | -310 | -0.6% | 85,730 |
| 2024/04/01 | 50,850 | 51,000 | 48,400 | 48,670 | -1,960 | -3.9% | 149,270 |
| 2024/03/29 | 50,140 | 50,770 | 50,040 | 50,630 | +790 | +1.6% | 74,830 |
| 2024/03/28 | 50,470 | 50,820 | 49,560 | 49,840 | -790 | -1.6% | 97,000 |
| 2024/03/27 | 50,540 | 51,150 | 50,390 | 50,630 | +540 | +1.1% | 138,740 |
| 2024/03/26 | 49,870 | 50,260 | 49,550 | 50,090 | +170 | +0.3% | 42,360 |
| 2024/03/25 | 51,050 | 51,050 | 49,920 | 49,920 | -1,360 | -2.7% | 106,890 |
| 2024/03/22 | 51,000 | 51,520 | 50,710 | 51,280 | +610 | +1.2% | 172,520 |
| 2024/03/21 | 50,390 | 50,740 | 50,090 | 50,670 | +1,680 | +3.4% | 186,450 |
| 2024/03/19 | 47,850 | 48,990 | 47,600 | 48,990 | +990 | +2.1% | 160,210 |
| 2024/03/18 | 46,820 | 48,050 | 46,750 | 48,000 | +1,810 | +3.9% | 111,890 |
| 2024/03/15 | 45,540 | 46,560 | 45,500 | 46,190 | +250 | +0.5% | 45,090 |
| 2024/03/14 | 45,410 | 45,950 | 45,010 | 45,940 | +580 | +1.3% | 60,160 |
| 2024/03/13 | 46,490 | 46,550 | 44,810 | 45,360 | -300 | -0.7% | 148,820 |
| 2024/03/12 | 44,710 | 45,720 | 44,340 | 45,660 | -390 | -0.8% | 104,190 |
| 2024/03/11 | 46,790 | 46,930 | 45,040 | 46,050 | -2,080 | -4.3% | 215,460 |
| 2024/03/08 | 48,000 | 48,780 | 47,340 | 48,130 | +240 | +0.5% | 162,840 |
| 2024/03/07 | 48,880 | 49,250 | 47,730 | 47,890 | -500 | -1% | 201,350 |
| 2024/03/06 | 47,530 | 48,460 | 47,400 | 48,390 | +390 | +0.8% | 198,850 |
| 2024/03/05 | 47,180 | 48,150 | 47,060 | 48,000 | +460 | +1% | 157,920 |
| 2024/03/04 | 48,080 | 48,200 | 47,350 | 47,540 | -40 | -0.1% | 207,170 |
| 2024/03/01 | 46,500 | 47,720 | 46,420 | 47,580 | +1,160 | +2.5% | 138,520 |
| 2024/02/29 | 46,150 | 46,620 | 45,670 | 46,420 | +50 | +0.1% | 144,620 |
| 2024/02/28 | 46,560 | 46,690 | 46,120 | 46,370 | -140 | -0.3% | 101,360 |
| 2024/02/27 | 46,400 | 47,000 | 46,280 | 46,510 | +160 | +0.3% | 171,760 |
| 2024/02/26 | 46,430 | 46,790 | 46,060 | 46,350 | +390 | +0.8% | 77,710 |
| 2024/02/22 | 45,330 | 46,000 | 45,300 | 45,960 | +1,210 | +2.7% | 93,590 |
| 2024/02/21 | 44,650 | 44,860 | 44,310 | 44,750 | -220 | -0.5% | 40,250 |
| 2024/02/20 | 45,480 | 45,520 | 44,670 | 44,970 | -220 | -0.5% | 50,890 |
1～
50
件表示中 / 2954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
