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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,955 | 1,958 | 1,950.5 | 1,958 | +4 | +0.2% | 4,870 |
| 2023/02/20 | 1,958.5 | 1,962 | 1,954 | 1,954 | -9 | -0.5% | 5,910 |
| 2023/02/17 | 1,967 | 1,967 | 1,960 | 1,963 | +11.5 | +0.6% | 8,090 |
| 2023/02/16 | 1,957.5 | 1,960 | 1,951.5 | 1,951.5 | -15 | -0.8% | 4,940 |
| 2023/02/15 | 1,954 | 1,967.5 | 1,954 | 1,966.5 | +6.5 | +0.3% | 2,190 |
| 2023/02/14 | 1,958.5 | 1,965 | 1,958.5 | 1,960 | -17 | -0.9% | 14,600 |
| 2023/02/13 | 1,972.5 | 1,985 | 1,969 | 1,977 | +8 | +0.4% | 2,460 |
| 2023/02/10 | 1,974 | 1,974 | 1,955 | 1,969 | -1.5 | -0.1% | 5,230 |
| 2023/02/09 | 1,979.5 | 1,979.5 | 1,967 | 1,970.5 | ±0 | ±0% | 11,540 |
| 2023/02/08 | 1,968.5 | 1,973.5 | 1,964 | 1,970.5 | -1.5 | -0.1% | 1,300 |
| 2023/02/07 | 1,970 | 1,972 | 1,966 | 1,972 | -3.5 | -0.2% | 1,250 |
| 2023/02/06 | 1,969 | 1,977 | 1,966 | 1,975.5 | -11 | -0.6% | 2,560 |
| 2023/02/03 | 1,994.5 | 1,994.5 | 1,981.5 | 1,986.5 | -3 | -0.2% | 5,250 |
| 2023/02/02 | 1,977.5 | 1,994 | 1,977.5 | 1,989.5 | +7.5 | +0.4% | 7,630 |
| 2023/02/01 | 1,966 | 1,982.5 | 1,966 | 1,982 | +2 | +0.1% | 6,580 |
| 2023/01/31 | 1,968 | 1,981 | 1,964 | 1,980 | +6 | +0.3% | 5,790 |
| 2023/01/30 | 1,973.5 | 1,978.5 | 1,969 | 1,974 | +1 | +0.1% | 5,420 |
| 2023/01/27 | 1,974.5 | 1,976.5 | 1,969.5 | 1,973 | -3.5 | -0.2% | 2,520 |
| 2023/01/26 | 1,972.5 | 1,980 | 1,967 | 1,976.5 | +2 | +0.1% | 2,960 |
| 2023/01/25 | 1,989 | 1,989 | 1,972 | 1,974.5 | -7.5 | -0.4% | 5,710 |
| 2023/01/24 | 1,993 | 1,993 | 1,981.5 | 1,982 | -28 | -1.4% | 10,560 |
| 2023/01/23 | 2,013 | 2,016.5 | 2,008.5 | 2,010 | -23 | -1.1% | 8,870 |
| 2023/01/20 | 2,049 | 2,049 | 2,031 | 2,033 | -12 | -0.6% | 20,310 |
| 2023/01/19 | 2,038.5 | 2,045 | 2,036.5 | 2,045 | +22 | +1.1% | 5,010 |
| 2023/01/18 | 2,052 | 2,056.5 | 2,022 | 2,023 | -35 | -1.7% | 3,770 |
| 2023/01/17 | 2,072.5 | 2,072.5 | 2,058 | 2,058 | -18.5 | -0.9% | 1,250 |
| 2023/01/16 | 2,069.5 | 2,078 | 2,068 | 2,076.5 | +15.5 | +0.8% | 11,230 |
| 2023/01/13 | 2,057.5 | 2,062 | 2,049 | 2,061 | +8 | +0.4% | 1,030 |
| 2023/01/12 | 2,060.5 | 2,063 | 2,052.5 | 2,053 | -10 | -0.5% | 1,290 |
| 2023/01/11 | 2,075.5 | 2,075.5 | 2,061 | 2,063 | -20 | -1% | 1,130 |
| 2023/01/10 | 2,073.5 | 2,084.5 | 2,070.5 | 2,083 | -8.5 | -0.4% | 1,780 |
| 2023/01/06 | 2,106.5 | 2,106.5 | 2,085 | 2,091.5 | -5.5 | -0.3% | 6,670 |
| 2023/01/05 | 2,096.5 | 2,103 | 2,092.5 | 2,097 | -3 | -0.1% | 16,590 |
| 2023/01/04 | 2,089.5 | 2,106 | 2,089.5 | 2,100 | +26 | +1.3% | 6,010 |
| 2022/12/30 | 2,066 | 2,074 | 2,059 | 2,074 | +4.5 | +0.2% | 7,310 |
| 2022/12/29 | 2,073.5 | 2,085 | 2,069.5 | 2,069.5 | +12 | +0.6% | 14,440 |
| 2022/12/28 | 2,061 | 2,068 | 2,057.5 | 2,057.5 | +2.5 | +0.1% | 4,370 |
| 2022/12/27 | 2,050.5 | 2,056.5 | 2,050 | 2,055 | -8.5 | -0.4% | 6,920 |
| 2022/12/26 | 2,071 | 2,072.5 | 2,060.5 | 2,063.5 | -6.5 | -0.3% | 6,870 |
| 2022/12/23 | 2,074 | 2,082.5 | 2,069.5 | 2,070 | +10.5 | +0.5% | 12,070 |
| 2022/12/22 | 2,063.5 | 2,070.5 | 2,059 | 2,059.5 | -17 | -0.8% | 1,830 |
| 2022/12/21 | 2,063.5 | 2,078 | 2,058.5 | 2,076.5 | +13 | +0.6% | 10,510 |
| 2022/12/20 | 2,028 | 2,075 | 2,025 | 2,063.5 | +32.5 | +1.6% | 16,320 |
| 2022/12/19 | 2,032.5 | 2,032.5 | 2,022 | 2,031 | +14.5 | +0.7% | 29,300 |
| 2022/12/16 | 2,010.5 | 2,019 | 2,007 | 2,016.5 | +24 | +1.2% | 9,630 |
| 2022/12/15 | 1,999 | 2,000 | 1,987.5 | 1,992.5 | +4 | +0.2% | 1,110 |
| 2022/12/14 | 1,996 | 1,996 | 1,988.5 | 1,988.5 | -10.5 | -0.5% | 2,130 |
| 2022/12/13 | 1,993 | 2,002 | 1,990.5 | 1,999 | -9.5 | -0.5% | 14,040 |
| 2022/12/12 | 2,017 | 2,017 | 2,007 | 2,008.5 | +3 | +0.1% | 6,070 |
| 2022/12/09 | 2,024.5 | 2,024.5 | 2,001 | 2,005.5 | -20 | -1% | 3,110 |
551～
600
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
