ＴＯＰＩＸベア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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,034 | 1,038.5 | 1,031 | 1,036.5 | +5.5 | +0.5% | 101,980 |
| 2025/08/19 | 1,027 | 1,033 | 1,026 | 1,031 | +3 | +0.3% | 19,330 |
| 2025/08/18 | 1,032 | 1,032 | 1,025 | 1,028 | -4 | -0.4% | 41,470 |
| 2025/08/15 | 1,045 | 1,045 | 1,032 | 1,032 | -19 | -1.8% | 38,010 |
| 2025/08/14 | 1,044.5 | 1,051.5 | 1,044.5 | 1,051 | +11 | +1.1% | 76,650 |
| 2025/08/13 | 1,041.5 | 1,043.5 | 1,034.5 | 1,040 | -7.5 | -0.7% | 154,430 |
| 2025/08/12 | 1,055.5 | 1,055.5 | 1,042 | 1,047.5 | -17 | -1.6% | 214,970 |
| 2025/08/08 | 1,071 | 1,071 | 1,057 | 1,064.5 | -10.5 | -1% | 123,910 |
| 2025/08/07 | 1,086 | 1,086 | 1,073 | 1,075 | -7.5 | -0.7% | 21,240 |
| 2025/08/06 | 1,094.5 | 1,094.5 | 1,082 | 1,082.5 | -11.5 | -1.1% | 53,140 |
| 2025/08/05 | 1,097 | 1,099.5 | 1,092 | 1,094 | -7.5 | -0.7% | 30,220 |
| 2025/08/04 | 1,113.5 | 1,115.5 | 1,101.5 | 1,101.5 | +12.5 | +1.1% | 90,880 |
| 2025/08/01 | 1,095.5 | 1,095.5 | 1,086 | 1,089 | -2.5 | -0.2% | 51,850 |
| 2025/07/31 | 1,098.5 | 1,100 | 1,091 | 1,091.5 | -9 | -0.8% | 60,880 |
| 2025/07/30 | 1,106 | 1,106 | 1,100.5 | 1,100.5 | -4.5 | -0.4% | 86,810 |
| 2025/07/29 | 1,104 | 1,108.5 | 1,104 | 1,105 | +8 | +0.7% | 96,630 |
| 2025/07/28 | 1,088.5 | 1,098 | 1,088.5 | 1,097 | +7.5 | +0.7% | 27,390 |
| 2025/07/25 | 1,084.5 | 1,091 | 1,082.5 | 1,089.5 | +9.5 | +0.9% | 253,610 |
| 2025/07/24 | 1,087.5 | 1,089 | 1,077 | 1,080 | -20.5 | -1.9% | 58,320 |
| 2025/07/23 | 1,118 | 1,119 | 1,095 | 1,100.5 | -35 | -3.1% | 154,440 |
| 2025/07/22 | 1,135 | 1,141.5 | 1,125 | 1,135.5 | -2 | -0.2% | 12,070 |
| 2025/07/18 | 1,131.5 | 1,137.5 | 1,131 | 1,137.5 | +3.5 | +0.3% | 28,590 |
| 2025/07/17 | 1,147 | 1,147 | 1,134 | 1,134 | -10.5 | -0.9% | 39,880 |
| 2025/07/16 | 1,140 | 1,145.5 | 1,138.5 | 1,144.5 | +3 | +0.3% | 74,000 |
| 2025/07/15 | 1,137 | 1,143 | 1,135 | 1,141.5 | +2 | +0.2% | 58,150 |
| 2025/07/14 | 1,145 | 1,147.5 | 1,137.5 | 1,139.5 | -1.5 | -0.1% | 73,110 |
| 2025/07/11 | 1,139.5 | 1,144 | 1,134 | 1,141 | -6 | -0.5% | 21,690 |
| 2025/07/10 | 1,142 | 1,150.5 | 1,142 | 1,147 | +7 | +0.6% | 69,130 |
| 2025/07/09 | 1,138.5 | 1,142.5 | 1,137 | 1,140 | -3.5 | -0.3% | 15,660 |
| 2025/07/08 | 1,148.5 | 1,148.5 | 1,142.5 | 1,143.5 | -4 | -0.3% | 42,270 |
| 2025/07/07 | 1,141 | 1,148 | 1,140 | 1,147.5 | +7.5 | +0.7% | 21,920 |
| 2025/07/04 | 1,133.5 | 1,140.5 | 1,133.5 | 1,140 | +0.5 | ±0% | 8,820 |
| 2025/07/03 | 1,141.5 | 1,144.5 | 1,139.5 | 1,139.5 | ±0 | ±0% | 5,160 |
| 2025/07/02 | 1,145 | 1,146 | 1,137 | 1,139.5 | -0.5 | ±0% | 76,690 |
| 2025/07/01 | 1,133.5 | 1,140.5 | 1,131.5 | 1,140 | +2.5 | +0.2% | 38,400 |
| 2025/06/30 | 1,127.5 | 1,137.5 | 1,123.5 | 1,137.5 | +1 | +0.1% | 51,720 |
| 2025/06/27 | 1,142.5 | 1,142.5 | 1,133 | 1,136.5 | -15.5 | -1.3% | 66,170 |
| 2025/06/26 | 1,159 | 1,159 | 1,150.5 | 1,152 | -9 | -0.8% | 82,610 |
| 2025/06/25 | 1,156.5 | 1,165.5 | 1,156.5 | 1,161 | -2 | -0.2% | 8,860 |
| 2025/06/24 | 1,156.5 | 1,163 | 1,153.5 | 1,163 | -6 | -0.5% | 11,310 |
| 2025/06/23 | 1,170 | 1,175 | 1,168.5 | 1,169 | +4.5 | +0.4% | 17,780 |
| 2025/06/20 | 1,159 | 1,164.5 | 1,155 | 1,164.5 | +8.5 | +0.7% | 6,720 |
| 2025/06/19 | 1,151 | 1,158 | 1,151 | 1,156 | +7 | +0.6% | 13,430 |
| 2025/06/18 | 1,163.5 | 1,163.5 | 1,149 | 1,149 | -11 | -0.9% | 90,960 |
| 2025/06/17 | 1,162.5 | 1,162.5 | 1,158.5 | 1,160 | -2.5 | -0.2% | 10,040 |
| 2025/06/16 | 1,163.5 | 1,165.5 | 1,160 | 1,162.5 | -9 | -0.8% | 6,570 |
| 2025/06/13 | 1,165 | 1,177 | 1,165 | 1,171.5 | +9.5 | +0.8% | 25,250 |
| 2025/06/12 | 1,159 | 1,164.5 | 1,156.5 | 1,162 | +3.5 | +0.3% | 12,600 |
| 2025/06/11 | 1,154.5 | 1,161 | 1,154.5 | 1,158.5 | -1.5 | -0.1% | 6,870 |
| 2025/06/10 | 1,157 | 1,161 | 1,152.5 | 1,160 | +1 | +0.1% | 21,270 |
1～
50
件表示中 / 3272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
