ＴＯＰＩＸブル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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 435.2 | 442 | 434.3 | 440.7 | -2.5 | -0.6% | 4,485,390 |
| 2024/08/20 | 441.3 | 445.7 | 437.3 | 443.2 | +9.9 | +2.3% | 4,224,470 |
| 2024/08/19 | 440.5 | 446.3 | 431.1 | 433.3 | -12.5 | -2.8% | 3,293,720 |
| 2024/08/16 | 440 | 446.6 | 434.7 | 445.8 | +24.2 | +5.7% | 3,921,050 |
| 2024/08/15 | 415.6 | 426.3 | 415.6 | 421.6 | +7.8 | +1.9% | 3,615,650 |
| 2024/08/14 | 408.1 | 419.8 | 407.7 | 413.8 | +9.4 | +2.3% | 8,933,140 |
| 2024/08/13 | 396.3 | 405.3 | 394.5 | 404.4 | +21.5 | +5.6% | 3,023,360 |
| 2024/08/09 | 389 | 393 | 372 | 382.9 | +6.6 | +1.8% | 3,359,210 |
| 2024/08/08 | 375.6 | 391.3 | 371.5 | 376.3 | -12.2 | -3.1% | 7,803,860 |
| 2024/08/07 | 361 | 401.8 | 349.2 | 388.5 | +27.6 | +7.6% | 12,018,280 |
| 2024/08/06 | 376.6 | 389.9 | 349.9 | 360.9 | +24.3 | +7.2% | 19,921,410 |
| 2024/08/05 | 368.6 | 385 | 336.6 | 336.6 | -80 | -19.2% | 15,300,610 |
| 2024/08/02 | 433.9 | 437.1 | 414.6 | 416.6 | -57.3 | -12.1% | 15,016,630 |
| 2024/08/01 | 502 | 502 | 467 | 473.9 | -35.9 | -7% | 17,598,790 |
| 2024/07/31 | 482.8 | 509.9 | 480.5 | 509.8 | +17.4 | +3.5% | 10,841,850 |
| 2024/07/30 | 487.7 | 494.3 | 485.1 | 492.4 | -3.3 | -0.7% | 4,800,900 |
| 2024/07/29 | 483 | 497.9 | 482.6 | 495.7 | +20.7 | +4.4% | 7,654,110 |
| 2024/07/26 | 470.6 | 483.6 | 470.6 | 475 | -2 | -0.4% | 5,242,370 |
| 2024/07/25 | 486.1 | 489.9 | 475.4 | 477 | -29.9 | -5.9% | 9,974,410 |
| 2024/07/24 | 518 | 521.3 | 506.8 | 506.9 | -15.4 | -2.9% | 8,862,970 |
| 2024/07/23 | 526.3 | 529.6 | 519.6 | 522.3 | +1.3 | +0.2% | 4,463,230 |
| 2024/07/22 | 531.8 | 532.8 | 519.2 | 521 | -11 | -2.1% | 4,615,240 |
| 2024/07/19 | 533.6 | 536.9 | 526.5 | 532 | -3.8 | -0.7% | 5,001,330 |
| 2024/07/18 | 534.7 | 546 | 534.3 | 535.8 | -18.4 | -3.3% | 6,022,020 |
| 2024/07/17 | 556.5 | 558.5 | 551.5 | 554.2 | +4.6 | +0.8% | 6,483,940 |
| 2024/07/16 | 550.5 | 556.4 | 548.5 | 549.6 | +3.1 | +0.6% | 9,766,090 |
| 2024/07/12 | 545.1 | 554.2 | 544.4 | 546.5 | -13.5 | -2.4% | 8,788,590 |
| 2024/07/11 | 562.2 | 566.3 | 557.4 | 560 | +7.8 | +1.4% | 6,353,330 |
| 2024/07/10 | 546.1 | 552.5 | 542.6 | 552.2 | +5.3 | +1% | 6,751,010 |
| 2024/07/09 | 538.6 | 551.3 | 536.4 | 546.9 | +9.9 | +1.8% | 7,096,280 |
| 2024/07/08 | 540.7 | 544 | 535.6 | 537 | -4.5 | -0.8% | 5,413,690 |
| 2024/07/05 | 548 | 551.3 | 540.4 | 541.5 | -7 | -1.3% | 8,848,370 |
| 2024/07/04 | 542.3 | 549 | 540.6 | 548.5 | +10.5 | +2% | 7,042,870 |
| 2024/07/03 | 533 | 539.7 | 529.6 | 538 | +6 | +1.1% | 8,111,090 |
| 2024/07/02 | 520.6 | 533.8 | 519.4 | 532 | +12.7 | +2.4% | 10,679,960 |
| 2024/07/01 | 524.7 | 527 | 517.6 | 519.3 | +4.3 | +0.8% | 7,497,740 |
| 2024/06/28 | 512 | 520 | 505 | 515 | -50,275 | -99% | 4,431,360 |
| 2024/06/27 | 50,770 | 51,070 | 50,480 | 50,790 | -200 | -0.4% | 45,310 |
| 2024/06/26 | 50,810 | 51,360 | 50,400 | 50,990 | +390 | +0.8% | 66,340 |
| 2024/06/25 | 49,360 | 50,690 | 49,360 | 50,600 | +1,670 | +3.4% | 67,390 |
| 2024/06/24 | 48,400 | 49,280 | 48,320 | 48,930 | +630 | +1.3% | 76,030 |
| 2024/06/21 | 48,660 | 49,280 | 48,300 | 48,300 | -140 | -0.3% | 133,460 |
| 2024/06/20 | 48,230 | 48,480 | 47,640 | 48,440 | -130 | -0.3% | 89,830 |
| 2024/06/19 | 48,340 | 48,770 | 48,240 | 48,570 | +540 | +1.1% | 61,150 |
| 2024/06/18 | 48,200 | 48,290 | 47,800 | 48,030 | +570 | +1.2% | 51,760 |
| 2024/06/17 | 48,200 | 48,350 | 47,210 | 47,460 | -1,770 | -3.6% | 91,870 |
| 2024/06/14 | 48,370 | 49,510 | 47,960 | 49,230 | +570 | +1.2% | 72,740 |
| 2024/06/13 | 50,030 | 50,120 | 48,610 | 48,660 | -890 | -1.8% | 59,400 |
| 2024/06/12 | 49,600 | 49,820 | 49,440 | 49,550 | -800 | -1.6% | 56,150 |
| 2024/06/11 | 50,730 | 51,300 | 50,260 | 50,350 | -250 | -0.5% | 91,390 |
251～
300
件表示中 / 3279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
