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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 322.8 | 332.3 | 322.8 | 326.3 | +2 | +0.6% | 2,698,850 |
| 2025/04/01 | 317.4 | 326 | 315.8 | 324.3 | -1.1 | -0.3% | 2,970,600 |
| 2025/03/31 | 320.7 | 327.7 | 319.8 | 325.4 | +21.7 | +7.1% | 3,674,850 |
| 2025/03/28 | 299.3 | 306.4 | 298.8 | 303.7 | +5.6 | +1.9% | 2,133,460 |
| 2025/03/27 | 302.6 | 303.6 | 298.1 | 298.1 | +0.9 | +0.3% | 2,398,460 |
| 2025/03/26 | 296.5 | 300.5 | 295.8 | 297.2 | -6.4 | -2.1% | 1,822,050 |
| 2025/03/25 | 297.9 | 303.6 | 296.7 | 303.6 | +1.1 | +0.4% | 1,525,200 |
| 2025/03/24 | 298.6 | 303.1 | 298.4 | 302.5 | +2.7 | +0.9% | 1,799,730 |
| 2025/03/21 | 303.7 | 304.1 | 296.7 | 299.8 | -1.1 | -0.4% | 1,917,560 |
| 2025/03/19 | 303.4 | 303.4 | 297.5 | 300.9 | -3.5 | -1.1% | 1,970,120 |
| 2025/03/18 | 304.2 | 305.3 | 302.1 | 304.4 | -7.6 | -2.4% | 1,792,620 |
| 2025/03/17 | 314.2 | 314.2 | 310.4 | 312 | -8.1 | -2.5% | 1,460,750 |
| 2025/03/14 | 327.7 | 328.2 | 318.3 | 320.1 | -3.8 | -1.2% | 1,222,080 |
| 2025/03/13 | 320.3 | 324.9 | 317.6 | 323.9 | -1.4 | -0.4% | 1,263,680 |
| 2025/03/12 | 331.8 | 332.2 | 323 | 325.3 | -5.6 | -1.7% | 2,157,390 |
| 2025/03/11 | 335 | 343.6 | 330.9 | 330.9 | +7.2 | +2.2% | 1,383,810 |
| 2025/03/10 | 321.5 | 326 | 320.5 | 323.7 | +1.2 | +0.4% | 788,960 |
| 2025/03/07 | 326.6 | 327 | 318.5 | 322.5 | +10 | +3.2% | 1,139,100 |
| 2025/03/06 | 317.1 | 317.1 | 311.2 | 312.5 | -7.8 | -2.4% | 1,948,830 |
| 2025/03/05 | 322.1 | 324.8 | 317.8 | 320.3 | -2.4 | -0.7% | 1,371,760 |
| 2025/03/04 | 321.5 | 328.3 | 319.4 | 322.7 | +4.8 | +1.5% | 1,200,170 |
| 2025/03/03 | 321.3 | 324.9 | 317.5 | 317.9 | -10.4 | -3.2% | 1,070,300 |
| 2025/02/28 | 323.9 | 332.8 | 322.9 | 328.3 | +11.5 | +3.6% | 1,294,090 |
| 2025/02/27 | 321.6 | 322.3 | 316.8 | 316.8 | -4.6 | -1.4% | 622,950 |
| 2025/02/26 | 322.4 | 328 | 321.4 | 321.4 | +1.6 | +0.5% | 1,041,560 |
| 2025/02/25 | 324.8 | 325.8 | 318 | 319.8 | +3 | +0.9% | 999,900 |
| 2025/02/21 | 320.7 | 321 | 316.3 | 316.8 | -1.3 | -0.4% | 913,120 |
| 2025/02/20 | 313.9 | 320.7 | 313.5 | 318.1 | +7.6 | +2.4% | 1,432,310 |
| 2025/02/19 | 309.6 | 312.6 | 307.2 | 310.5 | +2.1 | +0.7% | 3,085,380 |
1～
50
件表示中 / 2672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
