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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 973 | 997 | 963 | 976.9 | -3.1 | -0.3% | 794,530 |
| 2022/03/29 | 982.7 | 990 | 977.6 | 980 | -13.4 | -1.3% | 455,420 |
| 2022/03/28 | 984.2 | 1,006 | 984.2 | 993.4 | +5.8 | +0.6% | 219,040 |
| 2022/03/25 | 973.4 | 995.4 | 972.4 | 987.6 | +1.2 | +0.1% | 570,570 |
| 2022/03/24 | 1,009.5 | 1,016 | 985.7 | 986.4 | -2.6 | -0.3% | 590,460 |
| 2022/03/23 | 1,011 | 1,013 | 986.9 | 989 | -51 | -4.9% | 639,400 |
| 2022/03/22 | 1,042.5 | 1,048 | 1,034.5 | 1,040 | -26.5 | -2.5% | 346,280 |
| 2022/03/18 | 1,080 | 1,081 | 1,063.5 | 1,066.5 | -11 | -1% | 447,580 |
| 2022/03/17 | 1,079.5 | 1,100.5 | 1,073 | 1,077.5 | -57 | -5% | 1,040,900 |
| 2022/03/16 | 1,146 | 1,152 | 1,129 | 1,134.5 | -37 | -3.2% | 578,470 |
| 2022/03/15 | 1,193.5 | 1,193.5 | 1,160 | 1,171.5 | -17.5 | -1.5% | 607,590 |
| 2022/03/14 | 1,192 | 1,193 | 1,170 | 1,189 | -17.5 | -1.5% | 639,380 |
| 2022/03/11 | 1,194.5 | 1,222.5 | 1,190 | 1,206.5 | +39.5 | +3.4% | 524,770 |
| 2022/03/10 | 1,200.5 | 1,202.5 | 1,166.5 | 1,167 | -105.5 | -8.3% | 1,074,980 |
| 2022/03/09 | 1,266 | 1,279.5 | 1,238 | 1,272.5 | -0.5 | ±0% | 890,840 |
| 2022/03/08 | 1,255 | 1,278 | 1,229 | 1,273 | +48 | +3.9% | 677,650 |
| 2022/03/07 | 1,210.5 | 1,242 | 1,204 | 1,225 | +64.5 | +5.6% | 571,200 |
| 2022/03/04 | 1,130.5 | 1,173.5 | 1,128 | 1,160.5 | +42 | +3.8% | 494,080 |
| 2022/03/03 | 1,119.5 | 1,125.5 | 1,109 | 1,118.5 | -26 | -2.3% | 245,200 |
| 2022/03/02 | 1,139 | 1,148 | 1,129 | 1,144.5 | +42.5 | +3.9% | 426,860 |
| 2022/03/01 | 1,092 | 1,104 | 1,086 | 1,102 | -15 | -1.3% | 168,660 |
| 2022/02/28 | 1,128 | 1,136.5 | 1,112 | 1,117 | -10 | -0.9% | 313,730 |
| 2022/02/25 | 1,137 | 1,146 | 1,124.5 | 1,127 | -23 | -2% | 637,010 |
| 2022/02/24 | 1,139 | 1,169 | 1,127 | 1,150 | +26.5 | +2.4% | 682,270 |
| 2022/02/22 | 1,125.5 | 1,138.5 | 1,111.5 | 1,123.5 | +33.5 | +3.1% | 431,350 |
| 2022/02/21 | 1,105.5 | 1,116 | 1,085.5 | 1,090 | +14.5 | +1.3% | 260,200 |
| 2022/02/18 | 1,092 | 1,097 | 1,069 | 1,075.5 | +8.5 | +0.8% | 335,990 |
| 2022/02/17 | 1,056.5 | 1,079 | 1,052 | 1,067 | +16 | +1.5% | 473,180 |
| 2022/02/16 | 1,045.5 | 1,059 | 1,045.5 | 1,051 | -37 | -3.4% | 221,370 |
| 2022/02/15 | 1,068 | 1,096.5 | 1,066 | 1,088 | +18.5 | +1.7% | 311,660 |
| 2022/02/14 | 1,070 | 1,087.5 | 1,064.5 | 1,069.5 | +35 | +3.4% | 508,490 |
| 2022/02/10 | 1,031 | 1,050.5 | 1,028 | 1,034.5 | -11 | -1.1% | 367,450 |
| 2022/02/09 | 1,051 | 1,060 | 1,041 | 1,045.5 | -22 | -2.1% | 257,130 |
| 2022/02/08 | 1,071 | 1,071 | 1,057 | 1,067.5 | -9 | -0.8% | 181,170 |
| 2022/02/07 | 1,080 | 1,095 | 1,074.5 | 1,076.5 | +5.5 | +0.5% | 177,630 |
| 2022/02/04 | 1,089.5 | 1,099 | 1,069.5 | 1,071 | -12.5 | -1.2% | 245,010 |
| 2022/02/03 | 1,084 | 1,087.5 | 1,073.5 | 1,083.5 | +16.5 | +1.5% | 282,810 |
| 2022/02/02 | 1,096 | 1,096 | 1,064.5 | 1,067 | -47.5 | -4.3% | 672,120 |
| 2022/02/01 | 1,096 | 1,118.5 | 1,085 | 1,114.5 | +2.5 | +0.2% | 599,720 |
| 2022/01/31 | 1,144 | 1,155.5 | 1,106.5 | 1,112 | -23 | -2% | 493,850 |
| 2022/01/28 | 1,150.5 | 1,169 | 1,132.5 | 1,135 | -45.5 | -3.9% | 509,410 |
| 2022/01/27 | 1,120 | 1,190.5 | 1,106 | 1,180.5 | +58 | +5.2% | 901,080 |
| 2022/01/26 | 1,114 | 1,130 | 1,105 | 1,122.5 | +4.5 | +0.4% | 356,650 |
| 2022/01/25 | 1,090.5 | 1,134 | 1,090.5 | 1,118 | +39 | +3.6% | 671,500 |
| 2022/01/24 | 1,105 | 1,109.5 | 1,075.5 | 1,079 | -6 | -0.6% | 436,440 |
| 2022/01/21 | 1,100 | 1,113.5 | 1,078.5 | 1,085 | +15 | +1.4% | 589,610 |
| 2022/01/20 | 1,095 | 1,106 | 1,062.5 | 1,070 | -21 | -1.9% | 439,010 |
| 2022/01/19 | 1,060 | 1,098 | 1,054 | 1,091 | +61 | +5.9% | 685,100 |
| 2022/01/18 | 1,013 | 1,040.5 | 1,003.5 | 1,030 | +8.5 | +0.8% | 407,660 |
| 2022/01/17 | 1,020.5 | 1,025 | 1,006.5 | 1,021.5 | -9 | -0.9% | 192,700 |
801～
850
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
