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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 2,205.5 | 2,213.5 | 2,191 | 2,191 | +20.5 | +0.9% | 7,130 |
| 2022/04/26 | 2,166 | 2,175.5 | 2,166 | 2,170.5 | -5 | -0.2% | 2,720 |
| 2022/04/25 | 2,184.5 | 2,185 | 2,168.5 | 2,175.5 | +33.5 | +1.6% | 4,910 |
| 2022/04/22 | 2,142.5 | 2,156 | 2,139 | 2,142 | +25.5 | +1.2% | 4,130 |
| 2022/04/21 | 2,132.5 | 2,132.5 | 2,116.5 | 2,116.5 | -14 | -0.7% | 1,160 |
| 2022/04/20 | 2,132.5 | 2,142 | 2,121 | 2,130.5 | -25.5 | -1.2% | 3,160 |
| 2022/04/19 | 2,150.5 | 2,165.5 | 2,150 | 2,156 | -16 | -0.7% | 1,910 |
| 2022/04/18 | 2,170.5 | 2,192.5 | 2,168 | 2,172 | +20 | +0.9% | 6,390 |
| 2022/04/15 | 2,161 | 2,171 | 2,152 | 2,152 | +9.5 | +0.4% | 5,410 |
| 2022/04/14 | 2,159 | 2,159 | 2,140.5 | 2,142.5 | -20.5 | -0.9% | 1,660 |
| 2022/04/13 | 2,185 | 2,185 | 2,160 | 2,163 | -29 | -1.3% | 15,800 |
| 2022/04/12 | 2,176 | 2,195 | 2,174 | 2,192 | +27.5 | +1.3% | 2,790 |
| 2022/04/11 | 2,162 | 2,171.5 | 2,155 | 2,164.5 | +9.5 | +0.4% | 2,480 |
| 2022/04/08 | 2,147 | 2,170.5 | 2,144 | 2,155 | -4.5 | -0.2% | 3,020 |
| 2022/04/07 | 2,154.5 | 2,172.5 | 2,154.5 | 2,159.5 | +31.5 | +1.5% | 5,240 |
| 2022/04/06 | 2,116.5 | 2,131 | 2,111.5 | 2,128 | +26.5 | +1.3% | 12,600 |
| 2022/04/05 | 2,074 | 2,103 | 2,074 | 2,101.5 | +8 | +0.4% | 5,650 |
| 2022/04/04 | 2,102.5 | 2,104.5 | 2,093.5 | 2,093.5 | -12 | -0.6% | 6,770 |
| 2022/04/01 | 2,117 | 2,130.5 | 2,100.5 | 2,105.5 | +5.5 | +0.3% | 11,410 |
| 2022/03/31 | 2,103 | 2,103 | 2,084 | 2,100 | +22.5 | +1.1% | 1,190 |
| 2022/03/30 | 2,062 | 2,099 | 2,062 | 2,077.5 | -2.5 | -0.1% | 10,980 |
| 2022/03/29 | 2,085.5 | 2,090.5 | 2,079.5 | 2,080 | -17.5 | -0.8% | 8,880 |
| 2022/03/28 | 2,088 | 2,109 | 2,088 | 2,097.5 | +7 | +0.3% | 4,660 |
| 2022/03/25 | 2,075.5 | 2,095.5 | 2,075 | 2,090.5 | +2 | +0.1% | 5,280 |
| 2022/03/24 | 2,113 | 2,117.5 | 2,088.5 | 2,088.5 | -5 | -0.2% | 8,390 |
| 2022/03/23 | 2,114.5 | 2,115.5 | 2,089 | 2,093.5 | -52 | -2.4% | 15,040 |
| 2022/03/22 | 2,144.5 | 2,151 | 2,137 | 2,145.5 | -21 | -1% | 11,640 |
| 2022/03/18 | 2,181 | 2,184 | 2,166.5 | 2,166.5 | -16.5 | -0.8% | 8,240 |
| 2022/03/17 | 2,182.5 | 2,203.5 | 2,178 | 2,183 | -56 | -2.5% | 15,320 |
| 2022/03/16 | 2,251 | 2,252 | 2,234 | 2,239 | -34 | -1.5% | 7,460 |
| 2022/03/15 | 2,294 | 2,294 | 2,264.5 | 2,273 | -19.5 | -0.9% | 3,950 |
| 2022/03/14 | 2,296 | 2,296 | 2,276.5 | 2,292.5 | -15 | -0.7% | 6,650 |
| 2022/03/11 | 2,296.5 | 2,321 | 2,293 | 2,307.5 | +36.5 | +1.6% | 8,240 |
| 2022/03/10 | 2,293.5 | 2,300.5 | 2,270 | 2,271 | -98 | -4.1% | 7,300 |
| 2022/03/09 | 2,360 | 2,373 | 2,336.5 | 2,369 | -0.5 | ±0% | 7,870 |
| 2022/03/08 | 2,350 | 2,371.5 | 2,326.5 | 2,369.5 | +48 | +2.1% | 16,980 |
| 2022/03/07 | 2,303 | 2,338 | 2,302.5 | 2,321.5 | +63 | +2.8% | 38,590 |
| 2022/03/04 | 2,227 | 2,271 | 2,227 | 2,258.5 | +39.5 | +1.8% | 13,160 |
| 2022/03/03 | 2,218.5 | 2,222 | 2,210 | 2,219 | -26.5 | -1.2% | 720 |
| 2022/03/02 | 2,233 | 2,246 | 2,230 | 2,245.5 | +43.5 | +2% | 28,470 |
| 2022/03/01 | 2,191 | 2,202 | 2,184.5 | 2,202 | -13.5 | -0.6% | 9,210 |
| 2022/02/28 | 2,226.5 | 2,233 | 2,212 | 2,215.5 | -10 | -0.4% | 11,490 |
| 2022/02/25 | 2,237 | 2,244 | 2,225.5 | 2,225.5 | -22 | -1% | 49,660 |
| 2022/02/24 | 2,237 | 2,266 | 2,227 | 2,247.5 | +27.5 | +1.2% | 30,250 |
| 2022/02/22 | 2,225 | 2,235 | 2,211.5 | 2,220 | +32.5 | +1.5% | 8,140 |
| 2022/02/21 | 2,203.5 | 2,212 | 2,184.5 | 2,187.5 | +15.5 | +0.7% | 13,420 |
| 2022/02/18 | 2,191.5 | 2,194 | 2,169 | 2,172 | +7 | +0.3% | 3,360 |
| 2022/02/17 | 2,154 | 2,173.5 | 2,154 | 2,165 | +17.5 | +0.8% | 1,460 |
| 2022/02/16 | 2,147.5 | 2,156.5 | 2,146 | 2,147.5 | -37 | -1.7% | 1,600 |
| 2022/02/15 | 2,165 | 2,190.5 | 2,165 | 2,184.5 | +17.5 | +0.8% | 4,700 |
751～
800
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
