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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 2,026.5 | 2,039.5 | 2,025.5 | 2,025.5 | +8 | +0.4% | 7,900 |
| 2022/12/07 | 2,032 | 2,032 | 2,014.5 | 2,017.5 | -1 | ±0% | 8,240 |
| 2022/12/06 | 2,030.5 | 2,030.5 | 2,015 | 2,018.5 | -1 | ±0% | 1,340 |
| 2022/12/05 | 2,014.5 | 2,027.5 | 2,014.5 | 2,019.5 | +6 | +0.3% | 6,230 |
| 2022/12/02 | 1,997.5 | 2,022 | 1,997.5 | 2,013.5 | +34.5 | +1.7% | 11,060 |
| 2022/12/01 | 1,965.5 | 1,979 | 1,965.5 | 1,979 | -5.5 | -0.3% | 3,580 |
| 2022/11/30 | 1,984 | 1,992 | 1,982.5 | 1,984.5 | +8 | +0.4% | 9,260 |
| 2022/11/29 | 1,974 | 1,981.5 | 1,973 | 1,976.5 | +11.5 | +0.6% | 2,290 |
| 2022/11/28 | 1,951.5 | 1,968.5 | 1,950 | 1,965 | +16 | +0.8% | 2,740 |
| 2022/11/25 | 1,950 | 1,954 | 1,948 | 1,949 | -1.5 | -0.1% | 4,940 |
| 2022/11/24 | 1,953 | 1,953 | 1,945 | 1,950.5 | -22 | -1.1% | 12,200 |
| 2022/11/22 | 1,987 | 1,987 | 1,970 | 1,972.5 | -23.5 | -1.2% | 9,130 |
| 2022/11/21 | 1,997.5 | 2,002 | 1,995 | 1,996 | -7.5 | -0.4% | 3,010 |
| 2022/11/18 | 1,996.5 | 2,003.5 | 1,993 | 2,003.5 | +1 | ±0% | 5,570 |
| 2022/11/17 | 2,007.5 | 2,007.5 | 1,998 | 2,002.5 | -5 | -0.2% | 3,470 |
| 2022/11/16 | 2,007 | 2,020 | 2,004 | 2,007.5 | +2 | +0.1% | 3,310 |
| 2022/11/15 | 2,015.5 | 2,015.5 | 2,004.5 | 2,005.5 | -8 | -0.4% | 1,210 |
| 2022/11/14 | 1,997.5 | 2,013.5 | 1,997.5 | 2,013.5 | +21 | +1.1% | 1,100 |
| 2022/11/11 | 1,991.5 | 2,002 | 1,990 | 1,992.5 | -44 | -2.2% | 7,290 |
| 2022/11/10 | 2,040 | 2,043 | 2,036.5 | 2,036.5 | +13 | +0.6% | 1,060 |
| 2022/11/09 | 2,014 | 2,025.5 | 2,014 | 2,023.5 | +9.5 | +0.5% | 1,850 |
| 2022/11/08 | 2,027.5 | 2,027.5 | 2,011 | 2,014 | -26.5 | -1.3% | 6,310 |
| 2022/11/07 | 2,048 | 2,048 | 2,036.5 | 2,040.5 | -20.5 | -1% | 820 |
| 2022/11/04 | 2,055 | 2,069.5 | 2,051.5 | 2,061 | +24 | +1.2% | 7,650 |
| 2022/11/02 | 2,037 | 2,038.5 | 2,030 | 2,037 | +1.5 | +0.1% | 4,340 |
| 2022/11/01 | 2,043 | 2,043 | 2,035.5 | 2,035.5 | -11.5 | -0.6% | 3,720 |
| 2022/10/31 | 2,054 | 2,060 | 2,047 | 2,047 | -32.5 | -1.6% | 17,440 |
| 2022/10/28 | 2,092 | 2,092 | 2,070.5 | 2,079.5 | +5 | +0.2% | 8,960 |
| 2022/10/27 | 2,060.5 | 2,074.5 | 2,060.5 | 2,074.5 | +14 | +0.7% | 2,670 |
| 2022/10/26 | 2,058 | 2,060.5 | 2,050.5 | 2,060.5 | -13 | -0.6% | 3,400 |
| 2022/10/25 | 2,079.5 | 2,080 | 2,065 | 2,073.5 | -18 | -0.9% | 4,970 |
| 2022/10/24 | 2,078 | 2,093 | 2,075 | 2,091.5 | -6 | -0.3% | 5,410 |
| 2022/10/21 | 2,089.5 | 2,098 | 2,089 | 2,097.5 | +12 | +0.6% | 9,900 |
| 2022/10/20 | 2,091.5 | 2,094 | 2,082 | 2,085.5 | +10.5 | +0.5% | 3,580 |
| 2022/10/19 | 2,077.5 | 2,078 | 2,067 | 2,075 | -3.5 | -0.2% | 3,130 |
| 2022/10/18 | 2,074.5 | 2,089 | 2,073 | 2,078.5 | -23 | -1.1% | 3,790 |
| 2022/10/17 | 2,102.5 | 2,106.5 | 2,101 | 2,101.5 | +18.5 | +0.9% | 1,890 |
| 2022/10/14 | 2,096.5 | 2,098 | 2,073.5 | 2,083 | -48.5 | -2.3% | 9,110 |
| 2022/10/13 | 2,117 | 2,132 | 2,117 | 2,131.5 | +16 | +0.8% | 1,230 |
| 2022/10/12 | 2,118.5 | 2,118.5 | 2,110.5 | 2,115.5 | +2 | +0.1% | 2,480 |
| 2022/10/11 | 2,098 | 2,118 | 2,098 | 2,113.5 | +39.5 | +1.9% | 11,720 |
| 2022/10/07 | 2,087.5 | 2,087.5 | 2,068.5 | 2,074 | +13.5 | +0.7% | 1,920 |
| 2022/10/06 | 2,068 | 2,068 | 2,050 | 2,060.5 | -9 | -0.4% | 4,380 |
| 2022/10/05 | 2,058 | 2,071.5 | 2,056 | 2,069.5 | -7 | -0.3% | 2,520 |
| 2022/10/04 | 2,106 | 2,108 | 2,075 | 2,076.5 | -65 | -3% | 12,680 |
| 2022/10/03 | 2,170 | 2,180 | 2,141.5 | 2,141.5 | -19 | -0.9% | 7,460 |
| 2022/09/30 | 2,132.5 | 2,162.5 | 2,129 | 2,160.5 | +48 | +2.3% | 75,450 |
| 2022/09/29 | 2,127 | 2,136 | 2,112.5 | 2,112.5 | -49 | -2.3% | 3,960 |
| 2022/09/28 | 2,150 | 2,181.5 | 2,147 | 2,161.5 | +24.5 | +1.1% | 5,390 |
| 2022/09/27 | 2,142.5 | 2,142.5 | 2,127 | 2,137 | -10 | -0.5% | 5,870 |
601～
650
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
