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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,675.5 | 1,681.5 | 1,671 | 1,671.5 | -19.5 | -1.2% | 33,030 |
| 2023/07/18 | 1,702 | 1,702 | 1,684 | 1,691 | -8.5 | -0.5% | 11,830 |
| 2023/07/14 | 1,689.5 | 1,710 | 1,689 | 1,699.5 | +2.5 | +0.1% | 47,040 |
| 2023/07/13 | 1,709 | 1,717.5 | 1,694 | 1,697 | -18.5 | -1.1% | 13,640 |
| 2023/07/12 | 1,699 | 1,718.5 | 1,699 | 1,715.5 | +12 | +0.7% | 13,840 |
| 2023/07/11 | 1,689.5 | 1,707 | 1,688.5 | 1,703.5 | +8 | +0.5% | 14,150 |
| 2023/07/10 | 1,687.5 | 1,701 | 1,685 | 1,695.5 | +6 | +0.4% | 20,420 |
| 2023/07/07 | 1,687 | 1,695 | 1,676 | 1,689.5 | +14.5 | +0.9% | 13,510 |
| 2023/07/06 | 1,662.5 | 1,678 | 1,659.5 | 1,675 | +22.5 | +1.4% | 35,270 |
| 2023/07/05 | 1,661 | 1,665 | 1,650 | 1,652.5 | -0.5 | ±0% | 8,110 |
| 2023/07/04 | 1,652 | 1,656 | 1,650.5 | 1,653 | +9.5 | +0.6% | 19,070 |
| 2023/07/03 | 1,654.5 | 1,654.5 | 1,642 | 1,643.5 | -23.5 | -1.4% | 16,020 |
| 2023/06/30 | 1,665 | 1,676 | 1,663.5 | 1,667 | +6.5 | +0.4% | 27,640 |
| 2023/06/29 | 1,655.5 | 1,665 | 1,648.5 | 1,660.5 | +0.5 | ±0% | 36,590 |
| 2023/06/28 | 1,681.5 | 1,682.5 | 1,660 | 1,660 | -34.5 | -2% | 9,310 |
| 2023/06/27 | 1,690 | 1,705 | 1,688 | 1,694.5 | +5 | +0.3% | 10,230 |
| 2023/06/26 | 1,691 | 1,703 | 1,681.5 | 1,689.5 | +2.5 | +0.1% | 20,550 |
| 2023/06/23 | 1,654 | 1,693 | 1,654 | 1,687 | +24 | +1.4% | 75,270 |
| 2023/06/22 | 1,666.5 | 1,666.5 | 1,651.5 | 1,663 | -1.5 | -0.1% | 60,860 |
| 2023/06/21 | 1,680 | 1,680 | 1,662 | 1,664.5 | -8.5 | -0.5% | 18,260 |
| 2023/06/20 | 1,674 | 1,683 | 1,673 | 1,673 | +4.5 | +0.3% | 3,550 |
| 2023/06/19 | 1,655.5 | 1,676 | 1,654 | 1,668.5 | +7.5 | +0.5% | 3,060 |
| 2023/06/16 | 1,666 | 1,676 | 1,657 | 1,661 | -5 | -0.3% | 6,930 |
| 2023/06/15 | 1,666.5 | 1,669 | 1,654.5 | 1,666 | +0.5 | ±0% | 22,340 |
| 2023/06/14 | 1,673.5 | 1,675 | 1,658.5 | 1,665.5 | -23 | -1.4% | 70,830 |
| 2023/06/13 | 1,699.5 | 1,699.5 | 1,681 | 1,688.5 | -19.5 | -1.1% | 18,750 |
| 2023/06/12 | 1,710 | 1,712.5 | 1,705 | 1,708 | -11 | -0.6% | 22,370 |
| 2023/06/09 | 1,730 | 1,731.5 | 1,716 | 1,719 | -25.5 | -1.5% | 22,150 |
| 2023/06/08 | 1,733.5 | 1,753 | 1,729 | 1,744.5 | +10.5 | +0.6% | 65,340 |
| 2023/06/07 | 1,704 | 1,735 | 1,699.5 | 1,734 | +24 | +1.4% | 45,610 |
| 2023/06/06 | 1,733.5 | 1,736.5 | 1,709.5 | 1,710 | -12.5 | -0.7% | 24,520 |
| 2023/06/05 | 1,726.5 | 1,732.5 | 1,722.5 | 1,722.5 | -31.5 | -1.8% | 63,130 |
| 2023/06/02 | 1,774 | 1,774 | 1,753 | 1,754 | -28 | -1.6% | 52,730 |
| 2023/06/01 | 1,798 | 1,800 | 1,780 | 1,782 | -15.5 | -0.9% | 11,670 |
| 2023/05/31 | 1,787.5 | 1,800 | 1,782.5 | 1,797.5 | +25 | +1.4% | 50,490 |
| 2023/05/30 | 1,778.5 | 1,787 | 1,772 | 1,772.5 | +1 | +0.1% | 51,160 |
| 2023/05/29 | 1,759.5 | 1,773 | 1,759 | 1,771.5 | -14 | -0.8% | 20,430 |
| 2023/05/26 | 1,780 | 1,785.5 | 1,774 | 1,785.5 | +1.5 | +0.1% | 23,320 |
| 2023/05/25 | 1,785 | 1,788 | 1,778 | 1,784 | +3 | +0.2% | 12,330 |
| 2023/05/24 | 1,779 | 1,784.5 | 1,771.5 | 1,781 | +8.5 | +0.5% | 24,730 |
| 2023/05/23 | 1,753 | 1,776.5 | 1,750 | 1,772.5 | +10.5 | +0.6% | 12,010 |
| 2023/05/22 | 1,778 | 1,778 | 1,761 | 1,762 | -11 | -0.6% | 9,930 |
| 2023/05/19 | 1,768.5 | 1,774.5 | 1,764.5 | 1,773 | -3 | -0.2% | 16,250 |
| 2023/05/18 | 1,775.5 | 1,782.5 | 1,772 | 1,776 | -19 | -1.1% | 12,760 |
| 2023/05/17 | 1,801.5 | 1,801.5 | 1,793.5 | 1,795 | -4.5 | -0.3% | 21,780 |
| 2023/05/16 | 1,805.5 | 1,806.5 | 1,799.5 | 1,799.5 | -11.5 | -0.6% | 24,810 |
| 2023/05/15 | 1,820 | 1,820 | 1,811 | 1,811 | -15.5 | -0.8% | 4,890 |
| 2023/05/12 | 1,839 | 1,840.5 | 1,826.5 | 1,826.5 | -12 | -0.7% | 10,590 |
| 2023/05/11 | 1,843.5 | 1,844 | 1,838.5 | 1,838.5 | -1 | -0.1% | 3,760 |
| 2023/05/10 | 1,826 | 1,840 | 1,826 | 1,839.5 | +12 | +0.7% | 3,520 |
451～
500
件表示中 / 3211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
