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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 849.5 | 855.8 | 847.4 | 853.9 | +18.5 | +2.2% | 600,920 |
| 2023/04/05 | 815.7 | 836 | 814.7 | 835.4 | +31.4 | +3.9% | 790,200 |
| 2023/04/04 | 806 | 810.6 | 802 | 804 | -3 | -0.4% | 269,880 |
| 2023/04/03 | 807 | 814.8 | 804.4 | 807 | -9.6 | -1.2% | 482,570 |
| 2023/03/31 | 825.3 | 825.3 | 812.5 | 816.6 | -19.5 | -2.3% | 743,060 |
| 2023/03/30 | 835.5 | 844 | 831.7 | 836.1 | -11.3 | -1.3% | 341,780 |
| 2023/03/29 | 867.3 | 869.9 | 846.4 | 847.4 | -23.1 | -2.7% | 593,660 |
| 2023/03/28 | 864.1 | 877.1 | 863.4 | 870.5 | -4.9 | -0.6% | 392,380 |
| 2023/03/27 | 872.2 | 882 | 871.1 | 875.4 | -5.8 | -0.7% | 410,240 |
| 2023/03/24 | 884.7 | 891 | 879.4 | 881.2 | +1.9 | +0.2% | 248,990 |
| 2023/03/23 | 897.4 | 897.9 | 877.3 | 879.3 | +5 | +0.6% | 494,170 |
| 2023/03/22 | 875.7 | 881 | 869.3 | 874.3 | -33.7 | -3.7% | 759,990 |
| 2023/03/20 | 889.3 | 908 | 882.6 | 908 | +27.9 | +3.2% | 1,353,630 |
| 2023/03/17 | 888.4 | 892.3 | 878.5 | 880.1 | -20.8 | -2.3% | 1,062,930 |
| 2023/03/16 | 919.6 | 926 | 899.6 | 900.9 | +20.3 | +2.3% | 1,069,450 |
| 2023/03/15 | 875.3 | 888.3 | 870.6 | 880.6 | -13.7 | -1.5% | 761,540 |
| 2023/03/14 | 888.5 | 904.3 | 884.5 | 894.3 | +47.8 | +5.6% | 1,389,250 |
| 2023/03/13 | 842.2 | 859.1 | 842 | 846.5 | +23.4 | +2.8% | 1,373,950 |
| 2023/03/10 | 807.3 | 824 | 805 | 823.1 | +31.7 | +4% | 718,010 |
| 2023/03/09 | 797.1 | 797.1 | 790.5 | 791.4 | -15.6 | -1.9% | 442,020 |
| 2023/03/08 | 815.8 | 815.8 | 805.5 | 807 | -5.7 | -0.7% | 382,600 |
| 2023/03/07 | 821 | 821.1 | 811.3 | 812.7 | -6.1 | -0.7% | 282,160 |
| 2023/03/06 | 821.3 | 824 | 817 | 818.8 | -15.1 | -1.8% | 390,940 |
| 2023/03/03 | 845.7 | 848 | 831.3 | 833.9 | -20.8 | -2.4% | 741,730 |
| 2023/03/02 | 849.9 | 858.1 | 846.1 | 854.7 | +2.6 | +0.3% | 312,220 |
| 2023/03/01 | 859.3 | 863.9 | 852 | 852.1 | -4.4 | -0.5% | 264,400 |
| 2023/02/28 | 853.7 | 858.8 | 849.1 | 856.5 | +0.6 | +0.1% | 162,720 |
| 2023/02/27 | 866 | 866 | 855.9 | 855.9 | -5.4 | -0.6% | 210,380 |
| 2023/02/24 | 870.8 | 873 | 859.5 | 861.3 | -9.9 | -1.1% | 362,590 |
| 2023/02/22 | 865 | 877.1 | 862.3 | 871.2 | +16.2 | +1.9% | 502,850 |
| 2023/02/21 | 852.6 | 858.3 | 848.3 | 855 | +2.7 | +0.3% | 226,350 |
| 2023/02/20 | 856.7 | 861.2 | 851.7 | 852.3 | -5.9 | -0.7% | 212,830 |
| 2023/02/17 | 863.2 | 863.4 | 854.3 | 858.2 | +7.9 | +0.9% | 293,540 |
| 2023/02/16 | 854 | 857.2 | 849.4 | 850.3 | -12.4 | -1.4% | 567,130 |
| 2023/02/15 | 852.8 | 865.8 | 852 | 862.7 | +4.6 | +0.5% | 211,350 |
| 2023/02/14 | 855.1 | 862.6 | 854.6 | 858.1 | -15 | -1.7% | 270,060 |
| 2023/02/13 | 866.7 | 879.7 | 863.4 | 873.1 | +9.1 | +1.1% | 322,790 |
| 2023/02/10 | 867.8 | 869 | 852.5 | 864 | -1 | -0.1% | 399,230 |
| 2023/02/09 | 873.6 | 873.7 | 862.6 | 865 | -1 | -0.1% | 578,000 |
| 2023/02/08 | 864 | 870.9 | 860.3 | 866 | -1 | -0.1% | 179,390 |
| 2023/02/07 | 865.7 | 868.5 | 861.2 | 867 | -4 | -0.5% | 187,130 |
| 2023/02/06 | 864.6 | 873.5 | 861.6 | 871 | -8.6 | -1% | 219,870 |
| 2023/02/03 | 886.8 | 887.4 | 875 | 879.6 | -3.9 | -0.4% | 435,090 |
| 2023/02/02 | 873.9 | 887.1 | 873.6 | 883.5 | +5.2 | +0.6% | 449,630 |
| 2023/02/01 | 863.6 | 878.3 | 861.7 | 878.3 | +2.2 | +0.3% | 308,660 |
| 2023/01/31 | 863.1 | 876.8 | 859.5 | 876.1 | +7.1 | +0.8% | 282,000 |
| 2023/01/30 | 868 | 872.4 | 863.8 | 869 | +0.6 | +0.1% | 310,950 |
| 2023/01/27 | 868 | 873.6 | 864.6 | 868.4 | -4.7 | -0.5% | 218,710 |
| 2023/01/26 | 867.6 | 875.9 | 863.3 | 873.1 | +2.1 | +0.2% | 425,230 |
| 2023/01/25 | 881.3 | 882.8 | 867.2 | 871 | -5.8 | -0.7% | 394,940 |
551～
600
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
