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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,318 | 1,327 | 1,313 | 1,327 | -2.5 | -0.2% | 42,490 |
| 2024/05/14 | 1,328 | 1,334.5 | 1,321 | 1,329.5 | -1.5 | -0.1% | 50,510 |
| 2024/05/13 | 1,329 | 1,336 | 1,327.5 | 1,331 | +2.5 | +0.2% | 7,400 |
| 2024/05/10 | 1,323.5 | 1,332 | 1,315 | 1,328.5 | -7 | -0.5% | 23,390 |
| 2024/05/09 | 1,333 | 1,335.5 | 1,327 | 1,335.5 | -3 | -0.2% | 13,680 |
| 2024/05/08 | 1,323.5 | 1,338.5 | 1,323.5 | 1,338.5 | +18 | +1.4% | 9,290 |
| 2024/05/07 | 1,316 | 1,328.5 | 1,316 | 1,320.5 | -8.5 | -0.6% | 17,250 |
| 2024/05/02 | 1,333.5 | 1,336 | 1,326.5 | 1,329 | +0.5 | ±0% | 51,380 |
| 2024/05/01 | 1,332 | 1,334.5 | 1,323.5 | 1,328.5 | +5 | +0.4% | 63,480 |
| 2024/04/30 | 1,326.5 | 1,335.5 | 1,320 | 1,323.5 | -29 | -2.1% | 125,530 |
| 2024/04/26 | 1,359 | 1,366.5 | 1,347 | 1,352.5 | -10 | -0.7% | 128,970 |
| 2024/04/25 | 1,352.5 | 1,363 | 1,346.5 | 1,362.5 | +23 | +1.7% | 76,320 |
| 2024/04/24 | 1,351 | 1,352 | 1,339 | 1,339.5 | -23 | -1.7% | 29,770 |
| 2024/04/23 | 1,349 | 1,365 | 1,349 | 1,362.5 | +1 | +0.1% | 16,300 |
| 2024/04/22 | 1,363 | 1,373 | 1,357.5 | 1,361.5 | -21.5 | -1.6% | 70,550 |
| 2024/04/19 | 1,369.5 | 1,397.5 | 1,368 | 1,383 | +25 | +1.8% | 250,270 |
| 2024/04/18 | 1,371 | 1,371 | 1,351 | 1,358 | -7.5 | -0.5% | 72,330 |
| 2024/04/17 | 1,343 | 1,365.5 | 1,343 | 1,365.5 | +18 | +1.3% | 79,620 |
| 2024/04/16 | 1,335 | 1,351.5 | 1,332 | 1,347.5 | +26.5 | +2% | 86,510 |
| 2024/04/15 | 1,324.5 | 1,337.5 | 1,321 | 1,321 | +3.5 | +0.3% | 14,300 |
| 2024/04/12 | 1,313.5 | 1,320.5 | 1,313 | 1,317.5 | -5 | -0.4% | 78,690 |
| 2024/04/11 | 1,335 | 1,337 | 1,322.5 | 1,322.5 | -3 | -0.2% | 54,670 |
| 2024/04/10 | 1,323.5 | 1,327.5 | 1,321 | 1,325.5 | +4 | +0.3% | 12,740 |
| 2024/04/09 | 1,327 | 1,330 | 1,320 | 1,321.5 | -11.5 | -0.9% | 18,290 |
| 2024/04/08 | 1,338 | 1,338 | 1,327 | 1,333 | -12 | -0.9% | 164,960 |
| 2024/04/05 | 1,345.5 | 1,357 | 1,345 | 1,345 | +14.5 | +1.1% | 248,740 |
| 2024/04/04 | 1,334 | 1,334 | 1,321.5 | 1,330.5 | -15.5 | -1.2% | 18,260 |
| 2024/04/03 | 1,349 | 1,354 | 1,339.5 | 1,346 | +5 | +0.4% | 124,620 |
| 2024/04/02 | 1,330.5 | 1,345.5 | 1,327 | 1,341 | +2.5 | +0.2% | 44,620 |
| 2024/04/01 | 1,309 | 1,341.5 | 1,308 | 1,338.5 | +26 | +2% | 99,130 |
| 2024/03/29 | 1,321 | 1,321 | 1,311 | 1,312.5 | -10 | -0.8% | 21,310 |
| 2024/03/28 | 1,316.5 | 1,327 | 1,311 | 1,322.5 | +9.5 | +0.7% | 186,960 |
| 2024/03/27 | 1,313.5 | 1,314.5 | 1,306.5 | 1,313 | -7.5 | -0.6% | 5,440 |
| 2024/03/26 | 1,320.5 | 1,327.5 | 1,318 | 1,320.5 | -1.5 | -0.1% | 19,570 |
| 2024/03/25 | 1,309.5 | 1,322 | 1,309 | 1,322 | +17.5 | +1.3% | 86,180 |
| 2024/03/22 | 1,311.5 | 1,312.5 | 1,302.5 | 1,304.5 | -10.5 | -0.8% | 65,840 |
| 2024/03/21 | 1,317.5 | 1,320.5 | 1,313 | 1,315 | -21 | -1.6% | 35,170 |
| 2024/03/19 | 1,353.5 | 1,354 | 1,336 | 1,336 | -15 | -1.1% | 10,120 |
| 2024/03/18 | 1,367 | 1,367 | 1,350.5 | 1,351 | -27.5 | -2% | 18,090 |
| 2024/03/15 | 1,386 | 1,386 | 1,373.5 | 1,378.5 | -2.5 | -0.2% | 7,750 |
| 2024/03/14 | 1,389 | 1,395 | 1,381 | 1,381 | -9 | -0.6% | 15,700 |
| 2024/03/13 | 1,372 | 1,398 | 1,372 | 1,390 | +4.5 | +0.3% | 21,900 |
| 2024/03/12 | 1,394 | 1,406 | 1,385.5 | 1,385.5 | +6 | +0.4% | 69,500 |
| 2024/03/11 | 1,367.5 | 1,394.5 | 1,367.5 | 1,379.5 | +28 | +2.1% | 108,660 |
| 2024/03/08 | 1,354.5 | 1,362 | 1,343 | 1,351.5 | -5 | -0.4% | 112,350 |
| 2024/03/07 | 1,341.5 | 1,358 | 1,339.5 | 1,356.5 | +7.5 | +0.6% | 42,090 |
| 2024/03/06 | 1,362 | 1,362 | 1,348 | 1,349 | -6 | -0.4% | 53,600 |
| 2024/03/05 | 1,366 | 1,367.5 | 1,352.5 | 1,355 | -6 | -0.4% | 60,770 |
| 2024/03/04 | 1,355 | 1,364.5 | 1,353 | 1,361 | -0.5 | ±0% | 62,120 |
| 2024/03/01 | 1,378 | 1,378 | 1,360 | 1,361.5 | -18 | -1.3% | 21,570 |
251～
300
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
