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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 458.9 | 465.5 | 454.3 | 457.9 | -4.8 | -1% | 1,557,560 |
| 2024/02/07 | 468.9 | 468.9 | 459.5 | 462.7 | -4.2 | -0.9% | 1,308,760 |
| 2024/02/06 | 463.1 | 469.5 | 463.1 | 466.9 | +7.3 | +1.6% | 1,103,330 |
| 2024/02/05 | 459 | 464.2 | 458.6 | 459.6 | -7.4 | -1.6% | 792,670 |
| 2024/02/02 | 465.1 | 470.2 | 462.7 | 467 | -2.3 | -0.5% | 1,202,620 |
| 2024/02/01 | 470 | 471.9 | 465.7 | 469.3 | +6.2 | +1.3% | 1,108,170 |
| 2024/01/31 | 477.4 | 477.4 | 462.8 | 463.1 | -9.1 | -1.9% | 1,110,500 |
| 2024/01/30 | 469.7 | 472.3 | 467.1 | 472.2 | +0.8 | +0.2% | 1,056,380 |
| 2024/01/29 | 479 | 479 | 468.5 | 471.4 | -12.1 | -2.5% | 939,100 |
| 2024/01/26 | 475.4 | 484.3 | 475 | 483.5 | +12.7 | +2.7% | 1,108,280 |
| 2024/01/25 | 472.7 | 477.4 | 469.8 | 470.8 | -1.4 | -0.3% | 931,410 |
| 2024/01/24 | 469.1 | 474.7 | 467.4 | 472.2 | +5 | +1.1% | 1,131,030 |
| 2024/01/23 | 464.1 | 470.2 | 458.1 | 467.2 | +1.3 | +0.3% | 1,813,080 |
| 2024/01/22 | 472.2 | 473.8 | 465.6 | 465.9 | -13.1 | -2.7% | 1,532,900 |
| 2024/01/19 | 475.1 | 483.6 | 475.1 | 479 | -7.6 | -1.6% | 1,410,720 |
| 2024/01/18 | 485.5 | 487.1 | 479.8 | 486.6 | +2.5 | +0.5% | 1,232,300 |
| 2024/01/17 | 477.1 | 485.3 | 466.6 | 484.1 | +2.5 | +0.5% | 2,926,300 |
| 2024/01/16 | 474.6 | 482.6 | 473.4 | 481.6 | +8.2 | +1.7% | 1,127,470 |
| 2024/01/15 | 483.6 | 485.5 | 472.5 | 473.4 | -12.6 | -2.6% | 2,281,520 |
| 2024/01/12 | 486.1 | 489.5 | 479.8 | 486 | -4.4 | -0.9% | 1,803,330 |
| 2024/01/11 | 491 | 493.6 | 487.2 | 490.4 | -16 | -3.2% | 1,810,160 |
| 2024/01/10 | 518.4 | 519 | 503.8 | 506.4 | -14.6 | -2.8% | 2,017,750 |
| 2024/01/09 | 518.5 | 526 | 512.2 | 521 | -7.5 | -1.4% | 1,333,210 |
| 2024/01/05 | 532.7 | 534.1 | 525.7 | 528.5 | -7.1 | -1.3% | 1,220,700 |
| 2024/01/04 | 546.6 | 556 | 535.1 | 535.6 | -7.2 | -1.3% | 1,738,110 |
| 2023/12/29 | 543.8 | 547.8 | 536.7 | 542.8 | -0.4 | -0.1% | 683,140 |
| 2023/12/28 | 548.9 | 548.9 | 542.9 | 543.2 | -0.8 | -0.1% | 373,520 |
| 2023/12/27 | 549.2 | 550.2 | 542.1 | 544 | -12.4 | -2.2% | 965,750 |
| 2023/12/26 | 554.4 | 560.3 | 554.4 | 556.4 | -0.4 | -0.1% | 670,010 |
| 2023/12/25 | 547.5 | 558 | 547.5 | 556.8 | -0.7 | -0.1% | 640,320 |
| 2023/12/22 | 559.3 | 560.4 | 551.7 | 557.5 | -6.6 | -1.2% | 992,620 |
| 2023/12/21 | 562.4 | 565.8 | 560.8 | 564.1 | +12.5 | +2.3% | 2,210,440 |
| 2023/12/20 | 555.6 | 555.6 | 545.2 | 551.6 | -7.5 | -1.3% | 1,107,520 |
| 2023/12/19 | 568 | 573.9 | 557.6 | 559.1 | -8.9 | -1.6% | 953,600 |
| 2023/12/18 | 568.8 | 578 | 566.5 | 568 | +9.1 | +1.6% | 992,210 |
| 2023/12/15 | 562 | 564.5 | 555 | 558.9 | -6.8 | -1.2% | 1,218,290 |
| 2023/12/14 | 551.1 | 569.8 | 549.6 | 565.7 | +16.6 | +3% | 1,182,090 |
| 2023/12/13 | 548 | 553.6 | 545.8 | 549.1 | -0.7 | -0.1% | 695,150 |
| 2023/12/12 | 540.9 | 551 | 540.4 | 549.8 | +1.7 | +0.3% | 587,540 |
| 2023/12/11 | 552.4 | 552.5 | 545.9 | 548.1 | -16.7 | -3% | 1,218,060 |
| 2023/12/08 | 555.7 | 568.7 | 553.8 | 564.8 | +16.8 | +3.1% | 1,443,180 |
| 2023/12/07 | 544.5 | 551 | 542.5 | 548 | +12.7 | +2.4% | 744,940 |
| 2023/12/06 | 554.8 | 554.9 | 534.6 | 535.3 | -22.7 | -4.1% | 866,540 |
| 2023/12/05 | 550.7 | 558.6 | 547.2 | 558 | +9.2 | +1.7% | 1,031,110 |
| 2023/12/04 | 545.2 | 555.2 | 544.2 | 548.8 | +10 | +1.9% | 648,830 |
| 2023/12/01 | 537 | 541 | 536.5 | 538.8 | -3.6 | -0.7% | 612,940 |
| 2023/11/30 | 549.5 | 553.3 | 542.4 | 542.4 | -5.7 | -1% | 843,200 |
| 2023/11/29 | 546.5 | 550.6 | 541.8 | 548.1 | +6.4 | +1.2% | 797,520 |
| 2023/11/28 | 537.7 | 546.1 | 537.3 | 541.7 | +2.4 | +0.4% | 499,180 |
| 2023/11/27 | 533.4 | 542 | 530.8 | 539.3 | +4.4 | +0.8% | 802,040 |
301～
350
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
