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 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 131 | 137.5 | 130.3 | 137.2 | +8.5 | +6.6% | 12,412,840 |
| 2026/03/02 | 131.8 | 133.3 | 128.7 | 128.7 | +2.4 | +1.9% | 13,416,700 |
| 2026/02/27 | 129.7 | 130.1 | 126 | 126.3 | -3.8 | -2.9% | 9,579,980 |
| 2026/02/26 | 129.2 | 130.1 | 128.2 | 130.1 | -2 | -1.5% | 9,809,030 |
| 2026/02/25 | 132.7 | 135 | 131.1 | 132.1 | -2.7 | -2% | 4,769,110 |
| 2026/02/24 | 134.8 | 136.1 | 133.8 | 134.8 | -0.1 | -0.1% | 3,424,280 |
| 2026/02/20 | 134 | 136 | 133.8 | 134.9 | +2.8 | +2.1% | 4,178,400 |
| 2026/02/19 | 133.9 | 134.6 | 131.4 | 132.1 | -3.1 | -2.3% | 4,752,980 |
| 2026/02/18 | 136.5 | 136.8 | 134.3 | 135.2 | -3.1 | -2.2% | 5,153,320 |
| 2026/02/17 | 136.5 | 139.7 | 136.1 | 138.3 | +2.1 | +1.5% | 4,590,810 |
| 2026/02/16 | 133.3 | 136.8 | 133.3 | 136.2 | +1.8 | +1.3% | 4,031,020 |
| 2026/02/13 | 132.9 | 134.7 | 131.2 | 134.4 | +4.2 | +3.2% | 5,923,370 |
| 2026/02/12 | 131.7 | 132.4 | 129.5 | 130.2 | -1.6 | -1.2% | 4,279,750 |
| 2026/02/10 | 134.6 | 134.6 | 131.2 | 131.8 | -5.5 | -4% | 5,486,520 |
| 2026/02/09 | 134.1 | 137.6 | 133.8 | 137.3 | -6.4 | -4.5% | 9,153,780 |
| 2026/02/06 | 148.6 | 150.6 | 143.7 | 143.7 | -3.4 | -2.3% | 6,745,330 |
| 2026/02/05 | 145.9 | 148.5 | 144.7 | 147.1 | -0.2 | -0.1% | 3,573,890 |
| 2026/02/04 | 148.8 | 149.9 | 146.8 | 147.3 | -0.5 | -0.3% | 2,434,790 |
| 2026/02/03 | 151.7 | 152.3 | 147.5 | 147.8 | -10.2 | -6.5% | 4,382,410 |
| 2026/02/02 | 151.7 | 158 | 149.8 | 158 | +3.4 | +2.2% | 4,831,660 |
| 2026/01/30 | 155.8 | 157.7 | 154.5 | 154.6 | -2.9 | -1.8% | 3,578,070 |
| 2026/01/29 | 157.5 | 160.3 | 156.1 | 157.5 | ±0 | ±0% | 3,526,680 |
| 2026/01/28 | 158 | 159.3 | 156.6 | 157.5 | +2 | +1.3% | 2,535,830 |
| 2026/01/27 | 156.7 | 158.8 | 155 | 155.5 | -1.3 | -0.8% | 1,439,590 |
| 2026/01/26 | 155.5 | 156.8 | 154.3 | 156.8 | +6.3 | +4.2% | 2,049,940 |
| 2026/01/23 | 149.3 | 150.6 | 148.3 | 150.5 | -0.7 | -0.5% | 1,466,430 |
| 2026/01/22 | 149.2 | 151.3 | 149.2 | 151.2 | -2.3 | -1.5% | 1,628,890 |
| 2026/01/21 | 154.5 | 155.1 | 152.4 | 153.5 | +3.4 | +2.3% | 3,251,750 |
| 2026/01/20 | 149.1 | 150.8 | 148.9 | 150.1 | +1.6 | +1.1% | 1,766,550 |
| 2026/01/19 | 149.1 | 150.8 | 147.6 | 148.5 | +0.7 | +0.5% | 2,394,070 |
| 2026/01/16 | 148.1 | 149 | 147 | 147.8 | +1.2 | +0.8% | 3,022,530 |
| 2026/01/15 | 149.6 | 149.7 | 146.2 | 146.6 | -2.4 | -1.6% | 4,752,360 |
| 2026/01/14 | 151.1 | 151.9 | 149 | 149 | -3.7 | -2.4% | 4,218,200 |
| 2026/01/13 | 152 | 154.3 | 152 | 152.7 | -7.9 | -4.9% | 4,257,690 |
| 2026/01/09 | 161.7 | 162.9 | 160 | 160.6 | -2.6 | -1.6% | 2,041,140 |
| 2026/01/08 | 161.5 | 163.6 | 160.9 | 163.2 | +2.5 | +1.6% | 1,757,210 |
| 2026/01/07 | 160.9 | 161.9 | 159.5 | 160.7 | +2.4 | +1.5% | 2,436,440 |
| 2026/01/06 | 161.2 | 161.2 | 158.2 | 158.3 | -5.7 | -3.5% | 3,624,140 |
| 2026/01/05 | 166.7 | 166.7 | 163.3 | 164 | -7.4 | -4.3% | 4,304,870 |
| 2025/12/30 | 169.8 | 171.4 | 169.4 | 171.4 | +1.9 | +1.1% | 1,545,120 |
| 2025/12/29 | 169.5 | 171 | 168.7 | 169.5 | -0.2 | -0.1% | 1,408,510 |
| 2025/12/26 | 169.3 | 171.2 | 168.5 | 169.7 | -0.9 | -0.5% | 2,663,470 |
| 2025/12/25 | 169.9 | 171.8 | 169.9 | 170.6 | -1.1 | -0.6% | 1,296,640 |
| 2025/12/24 | 169.6 | 172 | 169.1 | 171.7 | +1.6 | +0.9% | 1,500,160 |
| 2025/12/23 | 171 | 171.2 | 169.4 | 170.1 | -2 | -1.2% | 1,530,400 |
| 2025/12/22 | 169 | 172.1 | 169 | 172.1 | -1.6 | -0.9% | 2,414,930 |
| 2025/12/19 | 175 | 175.6 | 172.5 | 173.7 | -3.1 | -1.8% | 1,795,580 |
| 2025/12/18 | 177.4 | 178.6 | 175.7 | 176.8 | +1.7 | +1% | 1,773,890 |
| 2025/12/17 | 175.7 | 178.1 | 175 | 175.1 | +0.1 | +0.1% | 1,965,880 |
| 2025/12/16 | 169.5 | 175 | 169.4 | 175 | +5.6 | +3.3% | 3,581,650 |
1～
50
件表示中 / 2874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
