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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,847 | 1,847.5 | 1,827.5 | 1,827.5 | -23 | -1.2% | 20,170 |
| 2023/05/08 | 1,847.5 | 1,854 | 1,844 | 1,850.5 | +3 | +0.2% | 22,460 |
| 2023/05/02 | 1,844 | 1,853 | 1,839.5 | 1,847.5 | +3.5 | +0.2% | 14,950 |
| 2023/05/01 | 1,852.5 | 1,854 | 1,844 | 1,844 | -19.5 | -1% | 9,430 |
| 2023/04/28 | 1,871 | 1,878.5 | 1,863.5 | 1,863.5 | -26 | -1.4% | 6,550 |
| 2023/04/27 | 1,901.5 | 1,904 | 1,889.5 | 1,889.5 | -8 | -0.4% | 3,440 |
| 2023/04/26 | 1,891 | 1,902.5 | 1,889.5 | 1,897.5 | +17 | +0.9% | 5,510 |
| 2023/04/25 | 1,876 | 1,880.5 | 1,868 | 1,880.5 | -4 | -0.2% | 9,010 |
| 2023/04/24 | 1,881 | 1,884.5 | 1,879 | 1,884.5 | -3 | -0.2% | 1,460 |
| 2023/04/21 | 1,888.5 | 1,888.5 | 1,876.5 | 1,887.5 | +5.5 | +0.3% | 980 |
| 2023/04/20 | 1,890.5 | 1,891 | 1,879 | 1,882 | -1 | -0.1% | 4,070 |
| 2023/04/19 | 1,882 | 1,887.5 | 1,880 | 1,883 | +1.5 | +0.1% | 2,080 |
| 2023/04/18 | 1,888.5 | 1,888.5 | 1,878 | 1,881.5 | -13 | -0.7% | 15,310 |
| 2023/04/17 | 1,895.5 | 1,901.5 | 1,893.5 | 1,894.5 | -6.5 | -0.3% | 6,070 |
| 2023/04/14 | 1,902 | 1,906 | 1,900.5 | 1,901 | -10 | -0.5% | 13,330 |
| 2023/04/13 | 1,919.5 | 1,920.5 | 1,911 | 1,911 | -3 | -0.2% | 2,300 |
| 2023/04/12 | 1,920 | 1,920 | 1,911.5 | 1,914 | -14.5 | -0.8% | 4,850 |
| 2023/04/11 | 1,928 | 1,932.5 | 1,921.5 | 1,928.5 | -14 | -0.7% | 8,110 |
| 2023/04/10 | 1,943.5 | 1,946 | 1,936.5 | 1,942.5 | -11 | -0.6% | 6,280 |
| 2023/04/07 | 1,956 | 1,957 | 1,949 | 1,953.5 | -5.5 | -0.3% | 5,650 |
| 2023/04/06 | 1,955.5 | 1,960.5 | 1,953 | 1,959 | +21.5 | +1.1% | 17,220 |
| 2023/04/05 | 1,916 | 1,938 | 1,914 | 1,937.5 | +38.5 | +2% | 10,090 |
| 2023/04/04 | 1,904 | 1,909 | 1,899 | 1,899 | -4.5 | -0.2% | 111,800 |
| 2023/04/03 | 1,905 | 1,912.5 | 1,903 | 1,903.5 | -12 | -0.6% | 28,280 |
| 2023/03/31 | 1,926 | 1,926 | 1,912 | 1,915.5 | -22.5 | -1.2% | 47,050 |
| 2023/03/30 | 1,938 | 1,946.5 | 1,934 | 1,938 | -12.5 | -0.6% | 18,550 |
| 2023/03/29 | 1,974.5 | 1,974.5 | 1,950.5 | 1,950.5 | -28 | -1.4% | 5,370 |
| 2023/03/28 | 1,970 | 1,980 | 1,970 | 1,978.5 | -4 | -0.2% | 4,580 |
| 2023/03/27 | 1,979.5 | 1,990 | 1,978 | 1,982.5 | -7 | -0.4% | 6,760 |
| 2023/03/24 | 1,994 | 1,999.5 | 1,989.5 | 1,989.5 | +2 | +0.1% | 2,690 |
| 2023/03/23 | 2,002 | 2,009 | 1,986 | 1,987.5 | +5.5 | +0.3% | 8,710 |
| 2023/03/22 | 1,982.5 | 1,989 | 1,978 | 1,982 | -37.5 | -1.9% | 5,720 |
| 2023/03/20 | 2,000 | 2,019.5 | 1,993 | 2,019.5 | +30 | +1.5% | 17,630 |
| 2023/03/17 | 1,997.5 | 2,000 | 1,987.5 | 1,989.5 | -23.5 | -1.2% | 8,430 |
| 2023/03/16 | 2,038.5 | 2,040 | 2,011.5 | 2,013 | +24.5 | +1.2% | 13,770 |
| 2023/03/15 | 1,975 | 1,997 | 1,975 | 1,988.5 | -13 | -0.6% | 15,230 |
| 2023/03/14 | 1,983 | 2,014 | 1,983 | 2,001.5 | +53 | +2.7% | 32,040 |
| 2023/03/13 | 1,942 | 1,963 | 1,940.5 | 1,948.5 | +29 | +1.5% | 35,620 |
| 2023/03/10 | 1,907.5 | 1,921 | 1,899.5 | 1,919.5 | +35.5 | +1.9% | 11,700 |
| 2023/03/09 | 1,890 | 1,890 | 1,882.5 | 1,884 | -17 | -0.9% | 20,310 |
| 2023/03/08 | 1,913.5 | 1,913.5 | 1,899.5 | 1,901 | -8 | -0.4% | 15,650 |
| 2023/03/07 | 1,918.5 | 1,918.5 | 1,907 | 1,909 | -6 | -0.3% | 13,330 |
| 2023/03/06 | 1,920 | 1,922 | 1,914 | 1,915 | -19.5 | -1% | 5,670 |
| 2023/03/03 | 1,948 | 1,950 | 1,930.5 | 1,934.5 | -24 | -1.2% | 17,590 |
| 2023/03/02 | 1,950.5 | 1,959.5 | 1,948 | 1,958.5 | +2.5 | +0.1% | 2,250 |
| 2023/03/01 | 1,963.5 | 1,963.5 | 1,954.5 | 1,956 | -5 | -0.3% | 1,800 |
| 2023/02/28 | 1,956.5 | 1,962.5 | 1,951.5 | 1,961 | +3 | +0.2% | 14,630 |
| 2023/02/27 | 1,970.5 | 1,970.5 | 1,958 | 1,958 | -6.5 | -0.3% | 4,490 |
| 2023/02/24 | 1,975.5 | 1,977 | 1,964 | 1,964.5 | -11.5 | -0.6% | 4,360 |
| 2023/02/22 | 1,969.5 | 1,982 | 1,967.5 | 1,976 | +18 | +0.9% | 10,050 |
501～
550
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
