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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 104.4 | 104.5 | 102 | 102.8 | -1.5 | -1.4% | 2,360,520 |
| 2026/08/27 | 103.8 | 104.8 | 103.7 | 104.3 | -0.2 | -0.2% | 2,516,430 |
| 2026/08/26 | 105.7 | 105.8 | 104.3 | 104.5 | -1 | -0.9% | 2,700,040 |
| 2026/08/25 | 106.5 | 107.3 | 105.5 | 105.5 | -1.2 | -1.1% | 1,431,120 |
| 2026/08/24 | 106.4 | 107.1 | 106.1 | 106.7 | -0.1 | -0.1% | 1,279,260 |
| 2026/08/21 | 108.8 | 108.8 | 106.8 | 106.8 | -0.3 | -0.3% | 2,015,750 |
| 2026/08/20 | 108.5 | 108.9 | 107.1 | 107.1 | -3.1 | -2.8% | 2,053,910 |
| 2026/08/19 | 106.6 | 110.3 | 106.6 | 110.2 | +6.5 | +6.3% | 7,673,340 |
| 2026/08/18 | 102 | 103.8 | 101 | 103.7 | +2.3 | +2.3% | 3,632,380 |
| 2026/08/17 | 100.4 | 102.1 | 100.2 | 101.4 | +0.6 | +0.6% | 2,655,240 |
| 2026/08/14 | 101 | 101.3 | 99.5 | 100.8 | -0.9 | -0.9% | 5,514,720 |
| 2026/08/13 | 102 | 103.1 | 101.3 | 101.7 | -1.7 | -1.6% | 6,094,360 |
| 2026/08/12 | 104.5 | 105.7 | 103.4 | 103.4 | -1.9 | -1.8% | 4,427,880 |
| 2026/08/10 | 106 | 107 | 105 | 105.3 | -1.6 | -1.5% | 3,279,910 |
| 2026/08/07 | 107.6 | 108.6 | 106.7 | 106.9 | -1 | -0.9% | 2,982,720 |
| 2026/08/06 | 109 | 109.5 | 107.5 | 107.9 | -0.5 | -0.5% | 2,921,640 |
| 2026/08/05 | 110.9 | 111 | 108.4 | 108.4 | -5.2 | -4.6% | 3,212,050 |
| 2026/08/04 | 114 | 115.4 | 113 | 113.6 | -0.2 | -0.2% | 3,238,790 |
| 2026/08/03 | 113.5 | 118 | 113.2 | 113.8 | +3.1 | +2.8% | 9,051,830 |
| 2026/07/31 | 110.6 | 112.2 | 108.1 | 110.7 | -2.9 | -2.6% | 6,473,230 |
| 2026/07/30 | 114.4 | 115.7 | 112.2 | 113.6 | +1 | +0.9% | 4,928,650 |
| 2026/07/29 | 112.1 | 115 | 111.3 | 112.6 | -0.8 | -0.7% | 7,004,970 |
| 2026/07/28 | 110.4 | 114.2 | 110 | 113.4 | +5.9 | +5.5% | 4,430,360 |
| 2026/07/27 | 109.5 | 110.4 | 107.5 | 107.5 | -3.6 | -3.2% | 6,304,090 |
| 2026/07/24 | 111 | 111.9 | 110.7 | 111.1 | +2.5 | +2.3% | 3,977,360 |
| 2026/07/23 | 109.3 | 109.5 | 107.9 | 108.6 | -1.2 | -1.1% | 4,427,290 |
| 2026/07/22 | 109.1 | 110 | 107.6 | 109.8 | -0.8 | -0.7% | 4,048,150 |
| 2026/07/21 | 114.5 | 115.6 | 110.6 | 110.6 | -6.4 | -5.5% | 4,968,550 |
| 2026/07/17 | 112.6 | 119.8 | 112.1 | 117 | +6.3 | +5.7% | 7,993,590 |
| 2026/07/16 | 109.7 | 110.8 | 108.7 | 110.7 | +3.3 | +3.1% | 3,747,730 |
| 2026/07/15 | 108.3 | 110.3 | 107.4 | 107.4 | -2.5 | -2.3% | 4,753,140 |
| 2026/07/14 | 111.7 | 113 | 109.5 | 109.9 | -2 | -1.8% | 7,921,430 |
| 2026/07/13 | 109.5 | 112.9 | 108.1 | 111.9 | +2 | +1.8% | 7,679,590 |
| 2026/07/10 | 109.1 | 110.5 | 108.9 | 109.9 | -1.2 | -1.1% | 11,952,760 |
| 2026/07/09 | 111.5 | 112 | 110.2 | 111.1 | -0.4 | -0.4% | 17,569,150 |
| 2026/07/08 | 110.7 | 111.6 | 108.6 | 111.5 | +2.4 | +2.2% | 35,283,990 |
| 2026/07/07 | 106.5 | 109.2 | 104.9 | 109.1 | +2.3 | +2.2% | 17,033,560 |
| 2026/07/06 | 108 | 108.7 | 106.4 | 106.8 | -2 | -1.8% | 32,949,790 |
| 2026/07/03 | 110.9 | 112.3 | 108.8 | 108.8 | -3 | -2.7% | 30,233,300 |
| 2026/07/02 | 111.5 | 112.8 | 109.3 | 111.8 | +0.1 | +0.1% | 18,804,220 |
| 2026/07/01 | 110.9 | 112.7 | 109.5 | 111.7 | -0.3 | -0.3% | 15,881,770 |
| 2026/06/30 | 111.8 | 113.9 | 111.2 | 112 | -1.8 | -1.6% | 19,964,610 |
| 2026/06/29 | 113.2 | 115.7 | 112.5 | 113.8 | -0.9 | -0.8% | 31,434,690 |
| 2026/06/26 | 113.3 | 116.3 | 112 | 114.7 | +2.8 | +2.5% | 29,951,830 |
| 2026/06/25 | 111.1 | 113.4 | 110.7 | 111.9 | -3.1 | -2.7% | 35,179,910 |
| 2026/06/24 | 113.2 | 116.1 | 112.4 | 115 | +1.5 | +1.3% | 32,441,220 |
| 2026/06/23 | 107.4 | 113.5 | 107.4 | 113.5 | +5.9 | +5.5% | 13,307,920 |
| 2026/06/22 | 110.8 | 110.9 | 107.1 | 107.6 | -2.6 | -2.4% | 30,814,560 |
| 2026/06/19 | 107.4 | 111.7 | 107.4 | 110.2 | +1.1 | +1% | 15,469,100 |
| 2026/06/18 | 110.6 | 111.1 | 108 | 109.1 | -3.1 | -2.8% | 13,057,720 |
1～
50
件表示中 / 2995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
