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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 622.5 | 629.1 | 619.2 | 620.5 | +3.5 | +0.6% | 849,200 |
| 2023/06/19 | 607.7 | 623.8 | 607.4 | 617 | +4.2 | +0.7% | 1,243,690 |
| 2023/06/16 | 616.3 | 623.8 | 609.9 | 612.8 | -2.5 | -0.4% | 928,600 |
| 2023/06/15 | 616.3 | 620 | 607.4 | 615.3 | +0.1 | ±0% | 1,055,700 |
| 2023/06/14 | 621.6 | 623.8 | 610.5 | 615.2 | -16.4 | -2.6% | 1,396,200 |
| 2023/06/13 | 640.8 | 641 | 627.5 | 631.6 | -14.7 | -2.3% | 1,008,760 |
| 2023/06/12 | 649.4 | 653.8 | 645.8 | 646.3 | -9.4 | -1.4% | 715,330 |
| 2023/06/09 | 664.9 | 667.4 | 653.4 | 655.7 | -21 | -3.1% | 1,116,830 |
| 2023/06/08 | 667.3 | 683.8 | 661.8 | 676.7 | +9.1 | +1.4% | 1,279,430 |
| 2023/06/07 | 644.5 | 668.7 | 641.5 | 667.6 | +17.3 | +2.7% | 2,225,310 |
| 2023/06/06 | 669.4 | 671 | 649.4 | 650.3 | -9.7 | -1.5% | 967,450 |
| 2023/06/05 | 666.3 | 668 | 659.9 | 660 | -22.3 | -3.3% | 1,114,870 |
| 2023/06/02 | 698.1 | 699 | 682.3 | 682.3 | -23.7 | -3.4% | 791,690 |
| 2023/06/01 | 717.4 | 720.3 | 703.5 | 706 | -13.9 | -1.9% | 1,092,350 |
| 2023/05/31 | 713 | 720.9 | 706.2 | 719.9 | +20.4 | +2.9% | 629,160 |
| 2023/05/30 | 703 | 709.6 | 696.8 | 699.5 | +1.3 | +0.2% | 808,050 |
| 2023/05/29 | 688.9 | 700 | 688.8 | 698.2 | -10.4 | -1.5% | 1,257,540 |
| 2023/05/26 | 701 | 708.6 | 699.5 | 708.6 | +0.2 | ±0% | 1,129,290 |
| 2023/05/25 | 709.6 | 712.2 | 702.5 | 708.4 | +3.4 | +0.5% | 637,360 |
| 2023/05/24 | 703.1 | 708 | 697.7 | 705 | +7.8 | +1.1% | 722,280 |
| 2023/05/23 | 683.6 | 702.4 | 680.8 | 697.2 | +8 | +1.2% | 1,596,700 |
| 2023/05/22 | 702 | 702 | 688.9 | 689.2 | -9.5 | -1.4% | 595,040 |
| 2023/05/19 | 695 | 700.3 | 691.5 | 698.7 | -1.7 | -0.2% | 1,071,890 |
| 2023/05/18 | 703 | 708.5 | 697.8 | 700.4 | -17.6 | -2.5% | 966,810 |
| 2023/05/17 | 721.8 | 721.8 | 715.1 | 718 | -3.6 | -0.5% | 408,060 |
| 2023/05/16 | 724.9 | 726.7 | 720.8 | 721.6 | -9.8 | -1.3% | 582,440 |
| 2023/05/15 | 736 | 738.1 | 730.1 | 731.4 | -11.1 | -1.5% | 507,910 |
| 2023/05/12 | 751.8 | 752.3 | 741.6 | 742.5 | -10 | -1.3% | 485,120 |
| 2023/05/11 | 755.3 | 757 | 751.7 | 752.5 | +1.8 | +0.2% | 480,210 |
| 2023/05/10 | 741.8 | 753 | 741.8 | 750.7 | +7 | +0.9% | 354,110 |
| 2023/05/09 | 758.2 | 758.4 | 742.8 | 743.7 | -18.2 | -2.4% | 407,610 |
| 2023/05/08 | 759.4 | 764.3 | 755.9 | 761.9 | +2.5 | +0.3% | 405,100 |
| 2023/05/02 | 754.9 | 764.3 | 752.5 | 759.4 | +1.8 | +0.2% | 375,230 |
| 2023/05/01 | 763.3 | 764.8 | 757 | 757.6 | -15.3 | -2% | 698,290 |
| 2023/04/28 | 785 | 788 | 772.9 | 772.9 | -19.8 | -2.5% | 836,740 |
| 2023/04/27 | 804.7 | 806.4 | 792.7 | 792.7 | -8 | -1% | 351,830 |
| 2023/04/26 | 795.9 | 805.3 | 794.2 | 800.7 | +14.9 | +1.9% | 429,630 |
| 2023/04/25 | 782.9 | 787 | 776 | 785.8 | -3.6 | -0.5% | 236,890 |
| 2023/04/24 | 787 | 790 | 784.5 | 789.4 | -2.7 | -0.3% | 147,060 |
| 2023/04/21 | 792.5 | 794.4 | 783 | 792.1 | +3.4 | +0.4% | 383,150 |
| 2023/04/20 | 794.5 | 796 | 785.4 | 788.7 | +0.5 | +0.1% | 270,720 |
| 2023/04/19 | 787.9 | 793.3 | 786 | 788.2 | +1.7 | +0.2% | 310,340 |
| 2023/04/18 | 793.2 | 793.8 | 784.9 | 786.5 | -11.3 | -1.4% | 771,440 |
| 2023/04/17 | 799.3 | 804.9 | 796.8 | 797.8 | -6.7 | -0.8% | 392,110 |
| 2023/04/14 | 804.8 | 809 | 802.5 | 804.5 | -9.2 | -1.1% | 534,970 |
| 2023/04/13 | 819.2 | 820.6 | 812.6 | 813.7 | -0.6 | -0.1% | 256,830 |
| 2023/04/12 | 820 | 820.2 | 813.2 | 814.3 | -12.1 | -1.5% | 330,990 |
| 2023/04/11 | 826.4 | 832 | 820.3 | 826.4 | -13.1 | -1.6% | 346,160 |
| 2023/04/10 | 839 | 842.4 | 833.7 | 839.5 | -10.6 | -1.2% | 243,510 |
| 2023/04/07 | 850 | 852.1 | 845 | 850.1 | -3.8 | -0.4% | 472,740 |
501～
550
件表示中 / 2715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
