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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/05 | 340.2 | 344.6 | 337.8 | 344 | +3.9 | +1.1% | 2,054,220 |
| 2024/07/04 | 343.9 | 345 | 339.2 | 340.1 | -6.3 | -1.8% | 1,974,890 |
| 2024/07/03 | 349.7 | 351.8 | 345.4 | 346.4 | -4.9 | -1.4% | 1,625,300 |
| 2024/07/02 | 358 | 359 | 348.9 | 351.3 | -7.8 | -2.2% | 3,032,440 |
| 2024/07/01 | 355.7 | 360.1 | 354.3 | 359.1 | -3.2 | -0.9% | 1,462,160 |
| 2024/06/28 | 363 | 363.8 | 358.6 | 362.3 | -4.7 | -1.3% | 1,769,520 |
| 2024/06/27 | 367.7 | 369.3 | 365.4 | 367 | +1.5 | +0.4% | 680,010 |
| 2024/06/26 | 364.3 | 370.2 | 363.2 | 365.5 | -3.3 | -0.9% | 2,169,550 |
| 2024/06/25 | 378 | 378.1 | 368.1 | 368.8 | -13.3 | -3.5% | 1,845,210 |
| 2024/06/24 | 385.5 | 386.7 | 379.1 | 382.1 | -4.9 | -1.3% | 1,134,790 |
| 2024/06/21 | 383.4 | 387 | 379 | 387 | +1.6 | +0.4% | 496,190 |
| 2024/06/20 | 387.3 | 392.2 | 385.4 | 385.4 | +0.2 | +0.1% | 617,280 |
| 2024/06/19 | 386.7 | 387.4 | 383 | 385.2 | -4.1 | -1.1% | 573,220 |
| 2024/06/18 | 387.2 | 391 | 386.6 | 389.3 | -5.1 | -1.3% | 583,810 |
| 2024/06/17 | 386 | 395.8 | 386 | 394.4 | +14.5 | +3.8% | 768,030 |
| 2024/06/14 | 386.9 | 390.2 | 378.2 | 379.9 | -5.5 | -1.4% | 953,310 |
| 2024/06/13 | 373.9 | 385.4 | 373.8 | 385.4 | +7.6 | +2% | 1,247,320 |
| 2024/06/12 | 377.8 | 379 | 376.2 | 377.8 | +5.4 | +1.5% | 1,001,730 |
| 2024/06/11 | 369 | 373 | 365.3 | 372.4 | +1.8 | +0.5% | 1,047,430 |
| 2024/06/10 | 376.8 | 376.8 | 369.7 | 370.6 | -8.5 | -2.2% | 877,000 |
| 2024/06/07 | 378.4 | 380.2 | 376.5 | 379.1 | +1.6 | +0.4% | 515,250 |
| 2024/06/06 | 374.1 | 378.5 | 372.6 | 377.5 | -3.2 | -0.8% | 864,010 |
| 2024/06/05 | 374.5 | 381.7 | 374.5 | 380.7 | +11.2 | +3% | 1,233,990 |
| 2024/06/04 | 371.5 | 372.4 | 366.4 | 369.5 | +2.8 | +0.8% | 852,730 |
| 2024/06/03 | 368.2 | 368.6 | 363.6 | 366.7 | -7.2 | -1.9% | 1,709,330 |
| 2024/05/31 | 383.9 | 383.9 | 372.7 | 373.9 | -12.8 | -3.3% | 1,658,000 |
251～
300
件表示中 / 2746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
