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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 309.9 | 311.1 | 305.8 | 308.4 | -2.3 | -0.7% | 707,500 |
| 2025/02/17 | 312.9 | 313.6 | 309.4 | 310.7 | +0.3 | +0.1% | 421,900 |
| 2025/02/14 | 308.4 | 312.9 | 306.4 | 310.4 | +0.3 | +0.1% | 666,290 |
| 2025/02/13 | 315 | 316 | 309.7 | 310.1 | -7.6 | -2.4% | 1,557,600 |
| 2025/02/12 | 318.2 | 321.4 | 317.3 | 317.7 | -0.3 | -0.1% | 1,163,000 |
| 2025/02/10 | 318.2 | 320.3 | 317.1 | 318 | +0.4 | +0.1% | 728,100 |
| 2025/02/07 | 316 | 319.7 | 315 | 317.6 | +3.9 | +1.2% | 1,701,910 |
| 2025/02/06 | 313.9 | 315.4 | 310 | 313.7 | -2.3 | -0.7% | 874,090 |
| 2025/02/05 | 314.9 | 318.5 | 310.4 | 316 | -1.6 | -0.5% | 1,613,470 |
| 2025/02/04 | 312.8 | 320.3 | 312.4 | 317.6 | -3.6 | -1.1% | 1,463,690 |
| 2025/02/03 | 320.8 | 322.7 | 316.9 | 321.2 | +15.5 | +5.1% | 2,593,650 |
| 2025/01/31 | 307.6 | 309.2 | 304.8 | 305.7 | -2.4 | -0.8% | 1,658,990 |
| 2025/01/30 | 311.2 | 311.5 | 307.2 | 308.1 | -0.5 | -0.2% | 1,136,410 |
| 2025/01/29 | 310.7 | 311.4 | 308.1 | 308.6 | -4.6 | -1.5% | 1,970,770 |
| 2025/01/28 | 316.2 | 319.5 | 309.7 | 313.2 | -0.4 | -0.1% | 2,056,980 |
| 2025/01/27 | 310 | 314.3 | 307.8 | 313.6 | -1.1 | -0.3% | 2,169,210 |
| 2025/01/24 | 313.3 | 316.9 | 309.8 | 314.7 | -0.1 | ±0% | 1,679,760 |
| 2025/01/23 | 315.9 | 318.4 | 313.4 | 314.8 | -2.9 | -0.9% | 1,385,180 |
| 2025/01/22 | 318.6 | 320.5 | 316.8 | 317.7 | -6 | -1.9% | 1,382,140 |
| 2025/01/21 | 319.8 | 328.5 | 319.5 | 323.7 | -0.7 | -0.2% | 1,917,570 |
| 2025/01/20 | 327.6 | 328.3 | 321.9 | 324.4 | -8.3 | -2.5% | 1,303,850 |
| 2025/01/17 | 332 | 339.6 | 331.7 | 332.7 | +3.1 | +0.9% | 1,154,810 |
| 2025/01/16 | 325.7 | 330.7 | 323.3 | 329.6 | +0.1 | ±0% | 1,037,440 |
| 2025/01/15 | 326.4 | 331.5 | 325.2 | 329.5 | -1.4 | -0.4% | 1,062,190 |
| 2025/01/14 | 325.1 | 334.7 | 324 | 330.9 | +6.9 | +2.1% | 1,585,790 |
| 2025/01/10 | 322.3 | 324 | 319 | 324 | +5.3 | +1.7% | 1,112,270 |
| 2025/01/09 | 313.3 | 321 | 312.8 | 318.7 | +7.7 | +2.5% | 1,727,200 |
| 2025/01/08 | 310.4 | 313.4 | 309.8 | 311 | +3.5 | +1.1% | 1,784,040 |
| 2025/01/07 | 311.1 | 314 | 305.2 | 307.5 | -7.3 | -2.3% | 2,077,700 |
| 2025/01/06 | 307 | 316.4 | 305.3 | 314.8 | +6.1 | +2% | 2,184,010 |
| 2024/12/30 | 302.9 | 309.4 | 301.7 | 308.7 | +5.7 | +1.9% | 1,924,310 |
| 2024/12/27 | 310 | 310 | 303 | 303 | -8.6 | -2.8% | 2,666,190 |
| 2024/12/26 | 320 | 320.2 | 311.6 | 311.6 | -8.8 | -2.7% | 2,122,790 |
| 2024/12/25 | 320.6 | 326.6 | 320.4 | 320.4 | -1.4 | -0.4% | 871,310 |
| 2024/12/24 | 320 | 322.9 | 320 | 321.8 | ±0 | ±0% | 550,410 |
| 2024/12/23 | 323.8 | 326.3 | 321.4 | 321.8 | -6.3 | -1.9% | 1,313,990 |
| 2024/12/20 | 322.5 | 328.1 | 321.8 | 328.1 | +3.2 | +1% | 1,236,830 |
| 2024/12/19 | 333.3 | 333.5 | 323.6 | 324.9 | +1.6 | +0.5% | 1,354,240 |
| 2024/12/18 | 322.9 | 323.4 | 318.8 | 323.3 | +0.1 | ±0% | 1,063,800 |
| 2024/12/17 | 318.7 | 323.2 | 314 | 323.2 | +3 | +0.9% | 1,314,260 |
| 2024/12/16 | 317.4 | 320.3 | 315.8 | 320.2 | +2.9 | +0.9% | 1,984,990 |
| 2024/12/13 | 315.3 | 321 | 315.3 | 317.3 | +5.6 | +1.8% | 1,060,690 |
| 2024/12/12 | 310.2 | 312 | 308.2 | 311.7 | -5.2 | -1.6% | 2,803,120 |
| 2024/12/11 | 318.1 | 321 | 316.8 | 316.9 | -2.4 | -0.8% | 1,540,000 |
| 2024/12/10 | 315.4 | 319.9 | 314.5 | 319.3 | -1.6 | -0.5% | 1,375,510 |
| 2024/12/09 | 319.6 | 323.8 | 318.3 | 320.9 | -1.5 | -0.5% | 1,045,230 |
| 2024/12/06 | 318.8 | 324.5 | 318.1 | 322.4 | +2.2 | +0.7% | 1,434,010 |
| 2024/12/05 | 314.9 | 320.7 | 314.9 | 320.2 | ±0 | ±0% | 1,317,330 |
| 2024/12/04 | 316 | 321.1 | 314.6 | 320.2 | +3.7 | +1.2% | 1,959,360 |
| 2024/12/03 | 323.2 | 323.2 | 313.2 | 316.5 | -8.5 | -2.6% | 3,661,970 |
51～
100
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
