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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 977 | 981 | 969 | 972 | +0.3 | ±0% | 237,270 |
| 2022/09/02 | 963 | 981.7 | 962.4 | 971.7 | +6.7 | +0.7% | 561,430 |
| 2022/09/01 | 956.8 | 967.4 | 952 | 965 | +23.2 | +2.5% | 365,400 |
| 2022/08/31 | 950.5 | 951.2 | 940.3 | 941.8 | +7.7 | +0.8% | 330,260 |
| 2022/08/30 | 948 | 948.6 | 933 | 934.1 | -24.8 | -2.6% | 290,090 |
| 2022/08/29 | 966.2 | 968.1 | 956.1 | 958.9 | +32.9 | +3.6% | 493,770 |
| 2022/08/26 | 921.5 | 926.9 | 916.4 | 926 | -3.9 | -0.4% | 152,040 |
| 2022/08/25 | 932.6 | 936.3 | 924.9 | 929.9 | -8.1 | -0.9% | 147,050 |
| 2022/08/24 | 934.9 | 941.2 | 928.8 | 938 | +3.7 | +0.4% | 325,880 |
| 2022/08/23 | 928.2 | 937.2 | 926.7 | 934.3 | +19.2 | +2.1% | 374,730 |
| 2022/08/22 | 929.6 | 929.6 | 914.1 | 915.1 | +3 | +0.3% | 263,450 |
| 2022/08/19 | 907.4 | 916.5 | 904.1 | 912.1 | -5.5 | -0.6% | 288,410 |
| 2022/08/18 | 913.8 | 921.9 | 913 | 917.6 | +15.6 | +1.7% | 317,460 |
| 2022/08/17 | 917 | 917.6 | 902 | 902 | -23.8 | -2.6% | 509,630 |
| 2022/08/16 | 922.7 | 930.1 | 922.7 | 925.8 | +3.2 | +0.3% | 389,290 |
| 2022/08/15 | 930.5 | 930.5 | 921.4 | 922.6 | -8.9 | -1% | 511,140 |
| 2022/08/12 | 945 | 946.2 | 929 | 931.5 | -42.5 | -4.4% | 819,630 |
| 2022/08/10 | 970.5 | 983.6 | 970 | 974 | +3.1 | +0.3% | 204,810 |
| 2022/08/09 | 958.5 | 971.9 | 954.5 | 970.9 | +14.5 | +1.5% | 408,770 |
| 2022/08/08 | 966.2 | 968 | 956 | 956.4 | -3.4 | -0.4% | 239,220 |
| 2022/08/05 | 980.7 | 981.5 | 959.6 | 959.8 | -18.2 | -1.9% | 312,210 |
| 2022/08/04 | 969.6 | 979.6 | 968.8 | 978 | -1 | -0.1% | 198,270 |
| 2022/08/03 | 976.5 | 984.6 | 973.6 | 979 | -4.8 | -0.5% | 174,910 |
| 2022/08/02 | 961.4 | 984.8 | 960 | 983.8 | +34.6 | +3.6% | 475,320 |
| 2022/08/01 | 967.9 | 971.9 | 948.8 | 949.2 | -22.4 | -2.3% | 344,190 |
| 2022/07/29 | 957.7 | 974.2 | 956 | 971.6 | +9.5 | +1% | 379,560 |
| 2022/07/28 | 952.4 | 970 | 950.8 | 962.1 | -1.7 | -0.2% | 444,380 |
| 2022/07/27 | 970.6 | 973.6 | 959.1 | 963.8 | -3.6 | -0.4% | 374,270 |
| 2022/07/26 | 964.9 | 970.3 | 962 | 967.4 | -0.8 | -0.1% | 199,480 |
| 2022/07/25 | 966.6 | 969.1 | 955.6 | 968.2 | +13.7 | +1.4% | 243,040 |
| 2022/07/22 | 960.6 | 966 | 950.9 | 954.5 | -4.6 | -0.5% | 312,470 |
| 2022/07/21 | 970.5 | 974 | 958.3 | 959.1 | -4.2 | -0.4% | 297,620 |
| 2022/07/20 | 979.6 | 981.7 | 963.3 | 963.3 | -47.7 | -4.7% | 577,090 |
| 2022/07/19 | 1,007 | 1,022.5 | 1,005 | 1,011 | -10 | -1% | 182,920 |
| 2022/07/15 | 1,015.5 | 1,036.5 | 1,012 | 1,021 | +1.5 | +0.1% | 368,150 |
| 2022/07/14 | 1,037 | 1,041 | 1,017 | 1,019.5 | -5 | -0.5% | 243,260 |
| 2022/07/13 | 1,027.5 | 1,029.5 | 1,019 | 1,024.5 | -7.5 | -0.7% | 321,030 |
| 2022/07/12 | 1,008.5 | 1,036 | 1,007 | 1,032 | +32.7 | +3.3% | 572,570 |
| 2022/07/11 | 998.4 | 1,010.5 | 986.8 | 999.3 | -24.7 | -2.4% | 632,760 |
| 2022/07/08 | 1,029 | 1,033.5 | 1,005 | 1,024 | -10.5 | -1% | 773,340 |
| 2022/07/07 | 1,049.5 | 1,064 | 1,031 | 1,034.5 | -31.5 | -3% | 548,190 |
| 2022/07/06 | 1,060.5 | 1,071 | 1,052 | 1,066 | +25.5 | +2.5% | 421,170 |
| 2022/07/05 | 1,036 | 1,047.5 | 1,032 | 1,040.5 | -11 | -1% | 258,360 |
| 2022/07/04 | 1,061.5 | 1,067 | 1,048 | 1,051.5 | -29 | -2.7% | 387,280 |
| 2022/07/01 | 1,049 | 1,090 | 1,038.5 | 1,080.5 | +28.5 | +2.7% | 385,950 |
| 2022/06/30 | 1,033 | 1,055.5 | 1,029 | 1,052 | +22 | +2.1% | 420,980 |
| 2022/06/29 | 1,031.5 | 1,032 | 1,021 | 1,030 | +12.5 | +1.2% | 240,500 |
| 2022/06/28 | 1,039.5 | 1,039.5 | 1,016.5 | 1,017.5 | -20 | -1.9% | 290,150 |
| 2022/06/27 | 1,037 | 1,049 | 1,035 | 1,037.5 | -23.5 | -2.2% | 225,590 |
| 2022/06/24 | 1,077.5 | 1,083.5 | 1,060 | 1,061 | -17.5 | -1.6% | 199,160 |
651～
700
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
