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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 381.5 | 384.2 | 379 | 381.8 | -2.7 | -0.7% | 1,135,180 |
| 2024/04/11 | 393.8 | 393.8 | 384.4 | 384.5 | -2.4 | -0.6% | 1,721,190 |
| 2024/04/10 | 387.5 | 387.5 | 383.7 | 386.9 | +3.1 | +0.8% | 820,820 |
| 2024/04/09 | 387.8 | 389.2 | 382.8 | 383.8 | -7.3 | -1.9% | 1,229,040 |
| 2024/04/08 | 392.6 | 393.7 | 386.9 | 391.1 | -6.7 | -1.7% | 1,827,980 |
| 2024/04/05 | 398.8 | 404.9 | 397.3 | 397.8 | +8.8 | +2.3% | 2,109,270 |
| 2024/04/04 | 389.9 | 390.5 | 383.7 | 389 | -8.9 | -2.2% | 2,120,900 |
| 2024/04/03 | 398.7 | 403.2 | 394.5 | 397.9 | +1.9 | +0.5% | 2,262,470 |
| 2024/04/02 | 391.5 | 398 | 387 | 396 | +2.4 | +0.6% | 2,077,090 |
| 2024/04/01 | 377 | 395.9 | 375.8 | 393.6 | +14.8 | +3.9% | 4,011,730 |
| 2024/03/29 | 382.5 | 383.3 | 377.6 | 378.8 | -6.9 | -1.8% | 2,406,150 |
| 2024/03/28 | 380.1 | 387.1 | 377.5 | 385.7 | +6.5 | +1.7% | 2,055,480 |
| 2024/03/27 | 379.3 | 380.8 | 374.9 | 379.2 | -3.5 | -0.9% | 2,539,350 |
| 2024/03/26 | 384.2 | 387.4 | 381.8 | 382.7 | -1.6 | -0.4% | 1,320,350 |
| 2024/03/25 | 376.6 | 384.4 | 376.5 | 384.3 | +10.1 | +2.7% | 1,173,040 |
| 2024/03/22 | 376.5 | 378.9 | 372.8 | 374.2 | -5.1 | -1.3% | 1,853,160 |
| 2024/03/21 | 381.6 | 384 | 378.7 | 379.3 | -13.3 | -3.4% | 2,542,360 |
| 2024/03/19 | 402.6 | 403.9 | 392.6 | 392.6 | -8.6 | -2.1% | 1,463,690 |
| 2024/03/18 | 411.8 | 412.3 | 400.9 | 401.2 | -16.5 | -4% | 954,350 |
| 2024/03/15 | 423.7 | 424.2 | 414.3 | 417.7 | -2.7 | -0.6% | 936,690 |
| 2024/03/14 | 425 | 428.8 | 419.8 | 420.4 | -4.9 | -1.2% | 965,940 |
| 2024/03/13 | 414.7 | 430.6 | 414.4 | 425.3 | +2.6 | +0.6% | 1,803,360 |
| 2024/03/12 | 426.6 | 434.8 | 422.4 | 422.7 | +3.6 | +0.9% | 2,336,290 |
| 2024/03/11 | 413.1 | 427.8 | 412.1 | 419.1 | +17 | +4.2% | 2,217,880 |
| 2024/03/08 | 402.7 | 408.8 | 396.6 | 402.1 | -2.2 | -0.5% | 1,702,140 |
| 2024/03/07 | 396.3 | 405.7 | 393.2 | 404.3 | +3.6 | +0.9% | 1,782,710 |
| 2024/03/06 | 407.5 | 408.5 | 399.5 | 400.7 | -2.5 | -0.6% | 1,003,310 |
| 2024/03/05 | 410.6 | 411.7 | 402.2 | 403.2 | -4.5 | -1.1% | 708,240 |
| 2024/03/04 | 403 | 409.3 | 402 | 407.7 | +0.4 | +0.1% | 1,355,430 |
| 2024/03/01 | 417 | 417.3 | 406.1 | 407.3 | -10.9 | -2.6% | 1,217,590 |
| 2024/02/29 | 420.3 | 424.6 | 415.9 | 418.2 | +0.1 | ±0% | 808,300 |
| 2024/02/28 | 416.7 | 420.6 | 415.5 | 418.1 | +1.1 | +0.3% | 520,130 |
| 2024/02/27 | 418 | 419 | 412.7 | 417 | -1.6 | -0.4% | 874,160 |
| 2024/02/26 | 418.1 | 421 | 414.5 | 418.6 | -3.5 | -0.8% | 1,045,300 |
| 2024/02/22 | 428.3 | 428.4 | 421.6 | 422.1 | -12 | -2.8% | 2,276,130 |
| 2024/02/21 | 435.3 | 438.1 | 432.7 | 434.1 | +1.9 | +0.4% | 808,930 |
| 2024/02/20 | 427.2 | 434.5 | 426.5 | 432.2 | +2.5 | +0.6% | 1,322,390 |
| 2024/02/19 | 434.3 | 435.3 | 429.5 | 429.7 | -4.9 | -1.1% | 907,160 |
| 2024/02/16 | 436 | 439 | 429.5 | 434.6 | -11.4 | -2.6% | 2,472,050 |
| 2024/02/15 | 442.9 | 450 | 442.3 | 446 | -2.3 | -0.5% | 886,520 |
| 2024/02/14 | 445 | 452.6 | 444.7 | 448.3 | +8.2 | +1.9% | 912,420 |
| 2024/02/13 | 448.3 | 451.2 | 439.1 | 440.1 | -19.4 | -4.2% | 1,328,770 |
| 2024/02/09 | 459.5 | 461.9 | 453 | 459.5 | +1.6 | +0.3% | 1,354,040 |
| 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 |
301～
350
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
