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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 375.3 | 386.2 | 374.2 | 381.6 | +0.7 | +0.2% | 2,374,860 |
| 2024/09/17 | 375.7 | 393.4 | 375.3 | 380.9 | +3.5 | +0.9% | 2,098,340 |
| 2024/09/13 | 374.3 | 380.8 | 373 | 377.4 | +5.9 | +1.6% | 2,051,440 |
| 2024/09/12 | 372.3 | 378.3 | 367.8 | 371.5 | -19.6 | -5% | 1,849,270 |
| 2024/09/11 | 381.7 | 397.5 | 380.1 | 391.1 | +14.3 | +3.8% | 3,713,880 |
| 2024/09/10 | 373.2 | 377.8 | 368.9 | 376.8 | +1.3 | +0.3% | 2,221,280 |
| 2024/09/09 | 390.8 | 392.7 | 374.8 | 375.5 | +4.7 | +1.3% | 5,292,150 |
| 2024/09/06 | 365.3 | 374.9 | 362.5 | 370.8 | +5.7 | +1.6% | 2,860,610 |
| 2024/09/05 | 369.8 | 372.2 | 355.3 | 365.1 | +3.3 | +0.9% | 3,149,060 |
| 2024/09/04 | 356.9 | 363.2 | 352 | 361.8 | +25.2 | +7.5% | 3,595,950 |
| 2024/09/03 | 341.1 | 341.1 | 334.4 | 336.6 | -4.2 | -1.2% | 2,727,350 |
| 2024/09/02 | 336.5 | 344.8 | 335.9 | 340.8 | -0.9 | -0.3% | 3,283,050 |
| 2024/08/30 | 346 | 346.7 | 340.8 | 341.7 | -4.9 | -1.4% | 3,245,950 |
| 2024/08/29 | 349.1 | 350.7 | 346 | 346.6 | -0.1 | ±0% | 1,680,100 |
| 2024/08/28 | 351.6 | 352.5 | 346.7 | 346.7 | -2.7 | -0.8% | 1,227,930 |
| 2024/08/27 | 355 | 357 | 348.7 | 349.4 | -6.1 | -1.7% | 1,362,420 |
| 2024/08/26 | 353.5 | 359 | 352 | 355.5 | +6.8 | +2% | 1,446,770 |
| 2024/08/23 | 352.1 | 354.8 | 348.1 | 348.7 | -3.5 | -1% | 2,338,720 |
| 2024/08/22 | 354.8 | 356.7 | 351.2 | 352.2 | -2.5 | -0.7% | 2,257,420 |
| 2024/08/21 | 360 | 360.5 | 353.3 | 354.7 | +2.7 | +0.8% | 1,392,650 |
| 2024/08/20 | 353.2 | 357.3 | 350.3 | 352 | -9.2 | -2.5% | 3,562,180 |
| 2024/08/19 | 355 | 362.7 | 350.7 | 361.2 | +10.8 | +3.1% | 2,038,350 |
| 2024/08/16 | 356.6 | 361.3 | 350.4 | 350.4 | -23.6 | -6.3% | 3,843,590 |
| 2024/08/15 | 378.7 | 378.7 | 368.7 | 374 | -6.1 | -1.6% | 2,211,300 |
| 2024/08/14 | 381.8 | 386.1 | 374.3 | 380.1 | -7.6 | -2% | 2,729,800 |
| 2024/08/13 | 396.4 | 400 | 387.7 | 387.7 | -29.4 | -7% | 2,735,610 |
| 2024/08/09 | 406.1 | 425 | 401.3 | 417.1 | -3.8 | -0.9% | 3,301,360 |
| 2024/08/08 | 420.6 | 425 | 403.9 | 420.9 | +14.1 | +3.5% | 2,041,590 |
| 2024/08/07 | 447.8 | 447.8 | 390.5 | 406.8 | -25 | -5.8% | 3,212,500 |
| 2024/08/06 | 436.8 | 461.5 | 414 | 431.8 | -82.2 | -16% | 9,670,470 |
| 2024/08/05 | 501.4 | 514 | 483.2 | 514 | +80 | +18.4% | 6,169,450 |
| 2024/08/02 | 417.6 | 435 | 416.8 | 434 | +47.8 | +12.4% | 5,171,170 |
| 2024/08/01 | 359.8 | 391.5 | 359.8 | 386.2 | +24.3 | +6.7% | 3,903,050 |
| 2024/07/31 | 381.6 | 383.4 | 361 | 361.9 | -12.1 | -3.2% | 2,570,820 |
| 2024/07/30 | 376.3 | 379.7 | 372.9 | 374 | +1.3 | +0.3% | 1,416,760 |
| 2024/07/29 | 381.2 | 382.1 | 369.8 | 372.7 | -16.5 | -4.2% | 2,163,300 |
| 2024/07/26 | 386.2 | 391.1 | 381.4 | 389.2 | +2.2 | +0.6% | 1,994,470 |
| 2024/07/25 | 380.8 | 388.1 | 377.8 | 387 | +21.5 | +5.9% | 3,911,960 |
| 2024/07/24 | 358 | 365.6 | 356 | 365.5 | +10.1 | +2.8% | 2,289,950 |
| 2024/07/23 | 352.2 | 357 | 350 | 355.4 | -1 | -0.3% | 958,180 |
| 2024/07/22 | 348.8 | 357.2 | 348.5 | 356.4 | +8.8 | +2.5% | 1,639,630 |
| 2024/07/19 | 347.9 | 352.5 | 345.7 | 347.6 | +0.8 | +0.2% | 1,531,440 |
| 2024/07/18 | 347 | 347.4 | 340.5 | 346.8 | +11.3 | +3.4% | 2,244,760 |
| 2024/07/17 | 334 | 337.2 | 332.7 | 335.5 | -2.7 | -0.8% | 1,584,280 |
| 2024/07/16 | 337.3 | 338.7 | 334.2 | 338.2 | -2.4 | -0.7% | 1,152,490 |
| 2024/07/12 | 340.3 | 341.5 | 336 | 340.6 | +8.3 | +2.5% | 1,749,120 |
| 2024/07/11 | 329.6 | 334 | 328.4 | 332.3 | -4.7 | -1.4% | 2,261,240 |
| 2024/07/10 | 341.3 | 343 | 336.9 | 337 | -3.7 | -1.1% | 2,716,960 |
| 2024/07/09 | 346 | 347.4 | 337.5 | 340.7 | -6.1 | -1.8% | 3,539,040 |
| 2024/07/08 | 344.8 | 347.8 | 342.4 | 346.8 | +2.8 | +0.8% | 2,290,730 |
151～
200
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
