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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 274.4 | 276.5 | 272.3 | 274 | -4.3 | -1.5% | 962,320 |
| 2025/06/13 | 275.1 | 280.9 | 274.3 | 278.3 | +4.8 | +1.8% | 2,633,960 |
| 2025/06/12 | 272 | 274.8 | 270.7 | 273.5 | +1.4 | +0.5% | 636,600 |
| 2025/06/11 | 270.2 | 273.1 | 270.1 | 272.1 | -0.7 | -0.3% | 906,200 |
| 2025/06/10 | 271 | 273.5 | 269 | 272.8 | +0.2 | +0.1% | 1,284,860 |
| 2025/06/09 | 271.7 | 273.1 | 271.1 | 272.6 | -3.3 | -1.2% | 911,790 |
| 2025/06/06 | 277.3 | 277.3 | 274.4 | 275.9 | -2.5 | -0.9% | 1,724,480 |
| 2025/06/05 | 276.2 | 279 | 275.3 | 278.4 | +5.4 | +2% | 1,056,180 |
| 2025/06/04 | 273 | 273.3 | 271.3 | 273 | -2.5 | -0.9% | 1,008,480 |
| 2025/06/03 | 273.5 | 275.5 | 272.4 | 275.5 | +1.2 | +0.4% | 871,030 |
| 2025/06/02 | 273.2 | 276.4 | 273.2 | 274.3 | +4.8 | +1.8% | 848,130 |
| 2025/05/30 | 274.7 | 274.7 | 267.8 | 269.5 | +2 | +0.7% | 2,158,290 |
| 2025/05/29 | 271.6 | 272.1 | 266.9 | 267.5 | -7.9 | -2.9% | 2,783,710 |
| 2025/05/28 | 270.9 | 275.9 | 270.3 | 275.4 | -0.1 | ±0% | 2,000,120 |
| 2025/05/27 | 279.7 | 280.9 | 275.3 | 275.5 | -3.9 | -1.4% | 1,418,630 |
| 2025/05/26 | 281.7 | 282.5 | 279 | 279.4 | -3.6 | -1.3% | 1,742,960 |
| 2025/05/23 | 284.4 | 285 | 281.3 | 283 | -4.6 | -1.6% | 1,558,540 |
| 2025/05/22 | 287.7 | 289.4 | 285.2 | 287.6 | +3.6 | +1.3% | 1,653,160 |
| 2025/05/21 | 280.3 | 284 | 279.5 | 284 | +0.7 | +0.2% | 1,119,420 |
| 2025/05/20 | 278.6 | 283.8 | 277.8 | 283.3 | +0.7 | +0.2% | 1,290,110 |
| 2025/05/19 | 283 | 284.2 | 281.1 | 282.6 | +0.6 | +0.2% | 1,246,790 |
| 2025/05/16 | 280.8 | 285.4 | 280.8 | 282 | -0.1 | ±0% | 1,717,330 |
| 2025/05/15 | 282.2 | 284 | 280.4 | 282.1 | +4.8 | +1.7% | 1,552,880 |
| 2025/05/14 | 276.1 | 282.9 | 275.5 | 277.3 | +2 | +0.7% | 1,991,660 |
| 2025/05/13 | 271.1 | 275.8 | 270.6 | 275.3 | -6.1 | -2.2% | 2,409,970 |
| 2025/05/12 | 281 | 285.6 | 281 | 281.4 | -2.2 | -0.8% | 1,463,590 |
| 2025/05/09 | 284.5 | 286.1 | 282.5 | 283.6 | -7.2 | -2.5% | 2,576,700 |
| 2025/05/08 | 291.5 | 296.1 | 290.1 | 290.8 | -1 | -0.3% | 1,531,990 |
| 2025/05/07 | 290.6 | 294 | 289.2 | 291.8 | -1.8 | -0.6% | 1,486,230 |
| 2025/05/02 | 294.1 | 295.6 | 289.9 | 293.6 | -2.3 | -0.8% | 2,085,550 |
| 2025/05/01 | 297.4 | 300 | 294 | 295.9 | -2.7 | -0.9% | 2,503,940 |
| 2025/04/30 | 298.5 | 301.6 | 296.8 | 298.6 | -3 | -1% | 2,112,830 |
| 2025/04/28 | 301.4 | 302.9 | 297.8 | 301.6 | -4.8 | -1.6% | 1,750,300 |
| 2025/04/25 | 309.6 | 310.8 | 304.7 | 306.4 | -10 | -3.2% | 2,270,680 |
| 2025/04/24 | 311.4 | 317 | 311 | 316.4 | -1.3 | -0.4% | 1,638,090 |
| 2025/04/23 | 315 | 321.1 | 314.9 | 317.7 | -13.1 | -4% | 1,783,050 |
| 2025/04/22 | 334.2 | 335 | 330.4 | 330.8 | -2.3 | -0.7% | 1,556,730 |
| 2025/04/21 | 328.8 | 334.6 | 327.2 | 333.1 | +9 | +2.8% | 1,675,030 |
| 2025/04/18 | 328.9 | 332.6 | 324.1 | 324.1 | -8.6 | -2.6% | 1,933,840 |
| 2025/04/17 | 340.5 | 342.4 | 332.7 | 332.7 | -9.4 | -2.7% | 2,136,810 |
| 2025/04/16 | 336.2 | 346.8 | 334.5 | 342.1 | +3.2 | +0.9% | 1,959,070 |
| 2025/04/15 | 337.2 | 338.9 | 333.8 | 338.9 | -6.3 | -1.8% | 1,381,930 |
| 2025/04/14 | 344 | 345.2 | 335.9 | 345.2 | -6.7 | -1.9% | 2,110,350 |
| 2025/04/11 | 350.2 | 368.6 | 349.5 | 351.9 | +17.7 | +5.3% | 4,962,520 |
| 2025/04/10 | 334.7 | 343 | 330.8 | 334.2 | -64.5 | -16.2% | 5,730,850 |
| 2025/04/09 | 393.9 | 407.5 | 386.5 | 398.7 | +28.2 | +7.6% | 4,955,540 |
| 2025/04/08 | 375.9 | 383 | 364.7 | 370.5 | -58.2 | -13.6% | 6,838,000 |
| 2025/04/07 | 443.7 | 443.7 | 411.8 | 428.7 | +57 | +15.3% | 6,792,380 |
| 2025/04/04 | 355.2 | 383.4 | 355.2 | 371.7 | +24.5 | +7.1% | 6,060,990 |
| 2025/04/03 | 354.5 | 356 | 344.6 | 347.2 | +20.9 | +6.4% | 4,626,640 |
1～
50
件表示中 / 2701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
