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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 533.3 | 536.4 | 531.8 | 534.9 | -7.1 | -1.3% | 681,470 |
| 2023/11/22 | 550 | 550.5 | 537.6 | 542 | -3.8 | -0.7% | 653,130 |
| 2023/11/21 | 543.9 | 552 | 543.3 | 545.8 | +1.6 | +0.3% | 901,820 |
| 2023/11/20 | 535.6 | 546.3 | 529.5 | 544.2 | +7.5 | +1.4% | 1,099,280 |
| 2023/11/17 | 550.1 | 550.5 | 536.1 | 536.7 | -9.3 | -1.7% | 872,690 |
| 2023/11/16 | 545.9 | 550.6 | 539 | 546 | +1.8 | +0.3% | 768,330 |
| 2023/11/15 | 543.2 | 549 | 542.2 | 544.2 | -13.3 | -2.4% | 1,403,150 |
| 2023/11/14 | 553.1 | 557.8 | 552.6 | 557.5 | -4.9 | -0.9% | 516,150 |
| 2023/11/13 | 554.3 | 564.4 | 553.1 | 562.4 | +1.5 | +0.3% | 750,980 |
| 2023/11/10 | 568.9 | 573 | 560.7 | 560.9 | -1.3 | -0.2% | 1,008,090 |
| 2023/11/09 | 574.2 | 579.5 | 559.6 | 562.2 | -15.4 | -2.7% | 1,549,160 |
| 2023/11/08 | 559.1 | 581.8 | 559.1 | 577.6 | +13.2 | +2.3% | 1,213,530 |
| 2023/11/07 | 553.3 | 565 | 552 | 564.4 | +12.7 | +2.3% | 1,137,000 |
| 2023/11/06 | 554 | 554.3 | 547.1 | 551.7 | -17.9 | -3.1% | 1,213,800 |
| 2023/11/02 | 563.8 | 573.8 | 561.9 | 569.6 | -6.9 | -1.2% | 929,030 |
| 2023/11/01 | 580.7 | 584.4 | 574.4 | 576.5 | -29.3 | -4.8% | 1,537,210 |
| 2023/10/31 | 610.4 | 619.1 | 602.5 | 605.8 | -13.7 | -2.2% | 1,308,910 |
| 2023/10/30 | 617.3 | 624.2 | 614.7 | 619.5 | +12.2 | +2% | 984,070 |
| 2023/10/27 | 618.3 | 620.9 | 605.2 | 607.3 | -16.6 | -2.7% | 1,877,280 |
| 2023/10/26 | 618 | 627.9 | 612 | 623.9 | +15.9 | +2.6% | 1,118,310 |
| 2023/10/25 | 605.8 | 609.8 | 599.4 | 608 | -6.3 | -1% | 1,122,380 |
| 2023/10/24 | 613.2 | 639.5 | 611.3 | 614.3 | +4.4 | +0.7% | 1,608,250 |
| 2023/10/23 | 610.8 | 616 | 608.3 | 609.9 | +3.5 | +0.6% | 715,340 |
| 2023/10/20 | 609.1 | 614.2 | 600.8 | 606.4 | +3.4 | +0.6% | 1,350,860 |
| 2023/10/19 | 600.5 | 606.1 | 595.5 | 603 | +16.5 | +2.8% | 1,184,070 |
| 2023/10/18 | 585.9 | 594.9 | 584.8 | 586.5 | -2.4 | -0.4% | 1,152,820 |
| 2023/10/17 | 582.3 | 594 | 579 | 588.9 | -10.3 | -1.7% | 1,440,530 |
| 2023/10/16 | 589.1 | 601.9 | 588.4 | 599.2 | +17.6 | +3% | 1,274,600 |
| 2023/10/13 | 571 | 583 | 569.8 | 581.6 | +17.4 | +3.1% | 1,493,050 |
| 2023/10/12 | 574.8 | 575.1 | 563.6 | 564.2 | -18.2 | -3.1% | 685,780 |
| 2023/10/11 | 579.2 | 582.5 | 575.7 | 582.4 | +2.5 | +0.4% | 419,640 |
| 2023/10/10 | 589.1 | 591 | 577.2 | 579.9 | -24.7 | -4.1% | 914,470 |
| 2023/10/06 | 606.3 | 609.1 | 597.5 | 604.6 | -0.4 | -0.1% | 763,250 |
| 2023/10/05 | 622.6 | 627.5 | 604.2 | 605 | -27.3 | -4.3% | 1,330,050 |
| 2023/10/04 | 620.4 | 632.8 | 616 | 632.3 | +30.8 | +5.1% | 1,588,050 |
| 2023/10/03 | 585.8 | 604 | 585.8 | 601.5 | +18.7 | +3.2% | 1,054,570 |
| 2023/10/02 | 571.3 | 582.8 | 561 | 582.8 | +6.3 | +1.1% | 953,310 |
| 2023/09/29 | 563.8 | 581.4 | 563.1 | 576.5 | +9.6 | +1.7% | 727,760 |
| 2023/09/28 | 562.1 | 573.5 | 557.4 | 566.9 | +5.5 | +1% | 1,052,700 |
| 2023/09/27 | 570.2 | 576 | 560.4 | 561.4 | -2 | -0.4% | 902,020 |
| 2023/09/26 | 556.5 | 565.4 | 556 | 563.4 | +6.2 | +1.1% | 498,450 |
| 2023/09/25 | 558.7 | 564.2 | 555.9 | 557.2 | -5.6 | -1% | 373,430 |
| 2023/09/22 | 568.3 | 572.3 | 557 | 562.8 | +4.5 | +0.8% | 895,450 |
| 2023/09/21 | 551.9 | 560 | 547 | 558.3 | +10 | +1.8% | 731,520 |
| 2023/09/20 | 535.7 | 548.7 | 535.7 | 548.3 | +11.2 | +2.1% | 653,260 |
| 2023/09/19 | 542.8 | 544.5 | 537 | 537.1 | +0.2 | ±0% | 513,570 |
| 2023/09/15 | 540.5 | 541.9 | 533.6 | 536.9 | -11.1 | -2% | 1,223,700 |
| 2023/09/14 | 556.1 | 558.5 | 546.2 | 548 | -13.3 | -2.4% | 540,100 |
| 2023/09/13 | 561.1 | 564.7 | 557.7 | 561.3 | -0.1 | ±0% | 337,460 |
| 2023/09/12 | 564.7 | 570.4 | 560.9 | 561.4 | -8.9 | -1.6% | 545,660 |
351～
400
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
