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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 2,116.5 | 2,147 | 2,116.5 | 2,142.5 | +34.5 | +1.6% | 3,050 |
| 2022/07/11 | 2,107.5 | 2,118 | 2,096 | 2,108 | -26.5 | -1.2% | 15,180 |
| 2022/07/08 | 2,139.5 | 2,139.5 | 2,113.5 | 2,134.5 | -10.5 | -0.5% | 6,580 |
| 2022/07/07 | 2,160 | 2,166.5 | 2,143.5 | 2,145 | -30 | -1.4% | 3,630 |
| 2022/07/06 | 2,169.5 | 2,182 | 2,163.5 | 2,175 | +24.5 | +1.1% | 3,700 |
| 2022/07/05 | 2,146 | 2,155 | 2,143 | 2,150.5 | -10.5 | -0.5% | 1,450 |
| 2022/07/04 | 2,172.5 | 2,173 | 2,160.5 | 2,161 | -29.5 | -1.3% | 3,830 |
| 2022/07/01 | 2,160 | 2,201 | 2,150 | 2,190.5 | +30.5 | +1.4% | 17,440 |
| 2022/06/30 | 2,140.5 | 2,164 | 2,140.5 | 2,160 | +21 | +1% | 1,990 |
| 2022/06/29 | 2,140 | 2,140 | 2,130 | 2,139 | +13 | +0.6% | 3,340 |
| 2022/06/28 | 2,149 | 2,149 | 2,125 | 2,126 | -22.5 | -1% | 12,480 |
| 2022/06/27 | 2,146 | 2,156.5 | 2,145 | 2,148.5 | -20.5 | -0.9% | 4,780 |
| 2022/06/24 | 2,190.5 | 2,193 | 2,169 | 2,169 | -19 | -0.9% | 6,570 |
| 2022/06/23 | 2,188 | 2,190 | 2,173.5 | 2,188 | ±0 | ±0% | 3,280 |
| 2022/06/22 | 2,166 | 2,188 | 2,163.5 | 2,188 | +4 | +0.2% | 4,440 |
| 2022/06/21 | 2,201 | 2,203 | 2,175 | 2,184 | -44 | -2% | 5,590 |
| 2022/06/20 | 2,194.5 | 2,241 | 2,194.5 | 2,228 | +17 | +0.8% | 8,340 |
| 2022/06/17 | 2,221 | 2,235 | 2,201 | 2,211 | +40 | +1.8% | 15,340 |
| 2022/06/16 | 2,154 | 2,172.5 | 2,141.5 | 2,171 | -15 | -0.7% | 4,400 |
| 2022/06/15 | 2,167 | 2,186 | 2,163 | 2,186 | +26 | +1.2% | 8,950 |
| 2022/06/14 | 2,169.5 | 2,175 | 2,158 | 2,160 | +26 | +1.2% | 26,970 |
| 2022/06/13 | 2,130.5 | 2,139.5 | 2,126 | 2,134 | +45 | +2.2% | 17,570 |
| 2022/06/10 | 2,082.5 | 2,091 | 2,078.5 | 2,089 | +26 | +1.3% | 31,430 |
| 2022/06/09 | 2,069.5 | 2,069.5 | 2,052 | 2,063 | +0.5 | ±0% | 9,520 |
| 2022/06/08 | 2,076 | 2,076 | 2,061.5 | 2,062.5 | -25 | -1.2% | 20,370 |
| 2022/06/07 | 2,088 | 2,089.5 | 2,076.5 | 2,087.5 | -8 | -0.4% | 14,870 |
| 2022/06/06 | 2,117 | 2,117 | 2,094 | 2,095.5 | -7.5 | -0.4% | 5,000 |
| 2022/06/03 | 2,092.5 | 2,109 | 2,092.5 | 2,103 | -7 | -0.3% | 6,380 |
| 2022/06/02 | 2,103.5 | 2,118 | 2,103.5 | 2,110 | +12.5 | +0.6% | 5,150 |
| 2022/06/01 | 2,123.5 | 2,123.5 | 2,096 | 2,097.5 | -30 | -1.4% | 11,290 |
| 2022/05/31 | 2,118.5 | 2,129 | 2,111 | 2,127.5 | +14.5 | +0.7% | 9,850 |
| 2022/05/30 | 2,131 | 2,134.5 | 2,110 | 2,113 | -43 | -2% | 9,420 |
| 2022/05/27 | 2,139.5 | 2,158 | 2,139.5 | 2,156 | -12.5 | -0.6% | 2,870 |
| 2022/05/26 | 2,165 | 2,168.5 | 2,152.5 | 2,168.5 | +3.5 | +0.2% | 4,560 |
| 2022/05/25 | 2,169.5 | 2,177.5 | 2,159.5 | 2,165 | +1 | ±0% | 12,360 |
| 2022/05/24 | 2,147 | 2,165 | 2,144 | 2,164 | +17.5 | +0.8% | 1,820 |
| 2022/05/23 | 2,149 | 2,156 | 2,141.5 | 2,146.5 | -19.5 | -0.9% | 5,290 |
| 2022/05/20 | 2,188.5 | 2,188.5 | 2,166 | 2,166 | -22.5 | -1% | 5,300 |
| 2022/05/19 | 2,210 | 2,213.5 | 2,186.5 | 2,188.5 | +28.5 | +1.3% | 9,750 |
| 2022/05/18 | 2,168.5 | 2,169 | 2,154 | 2,160 | -21 | -1% | 1,490 |
| 2022/05/17 | 2,182 | 2,187 | 2,175 | 2,181 | -1.5 | -0.1% | 830 |
| 2022/05/16 | 2,158 | 2,187 | 2,158 | 2,182.5 | ±0 | ±0% | 1,830 |
| 2022/05/13 | 2,215 | 2,215 | 2,180 | 2,182.5 | -42.5 | -1.9% | 3,080 |
| 2022/05/12 | 2,220 | 2,230.5 | 2,204 | 2,225 | +27 | +1.2% | 3,480 |
| 2022/05/11 | 2,200 | 2,207 | 2,191.5 | 2,198 | +13 | +0.6% | 6,450 |
| 2022/05/10 | 2,190 | 2,213.5 | 2,183 | 2,185 | +17 | +0.8% | 10,850 |
| 2022/05/09 | 2,150.5 | 2,168 | 2,143 | 2,168 | +41.5 | +2% | 2,470 |
| 2022/05/06 | 2,147.5 | 2,154.5 | 2,125 | 2,126.5 | -22.5 | -1% | 4,400 |
| 2022/05/02 | 2,147.5 | 2,160.5 | 2,136 | 2,149 | +4.5 | +0.2% | 5,830 |
| 2022/04/28 | 2,191 | 2,191 | 2,144.5 | 2,144.5 | -46.5 | -2.1% | 3,260 |
701～
750
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
