TOPIXベア2倍上場投信(1356)の株価時系列情報
TOPIXベア2倍上場投信(1356)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 412 | 414 | 405 | 407 | 2,914,480 |
2024/04/19 | 412 | 429 | 410 | 420 | 4,755,800 |
2024/04/18 | 412 | 413 | 401 | 405 | 2,685,290 |
2024/04/17 | 396 | 410 | 396 | 409 | 2,780,250 |
2024/04/16 | 391 | 401 | 389 | 400 | 3,779,340 |
2024/04/15 | 389 | 393 | 384 | 384 | 1,328,790 |
2024/04/12 | 382 | 384 | 379 | 382 | 1,135,180 |
2024/04/11 | 394 | 394 | 384 | 385 | 1,721,190 |
2024/04/10 | 388 | 388 | 384 | 387 | 820,820 |
2024/04/09 | 388 | 389 | 383 | 384 | 1,229,040 |
2024/04/08 | 393 | 394 | 387 | 391 | 1,827,980 |
2024/04/05 | 399 | 405 | 397 | 398 | 2,109,270 |
2024/04/04 | 390 | 391 | 384 | 389 | 2,120,900 |
2024/04/03 | 399 | 403 | 395 | 398 | 2,262,470 |
2024/04/02 | 392 | 398 | 387 | 396 | 2,077,090 |
2024/04/01 | 377 | 396 | 376 | 394 | 4,011,730 |
2024/03/29 | 383 | 383 | 378 | 379 | 2,406,150 |
2024/03/28 | 380 | 387 | 378 | 386 | 2,055,480 |
2024/03/27 | 379 | 381 | 375 | 379 | 2,539,350 |
2024/03/26 | 384 | 387 | 382 | 383 | 1,320,350 |
2024/03/25 | 377 | 384 | 377 | 384 | 1,173,040 |
2024/03/22 | 377 | 379 | 373 | 374 | 1,853,160 |
2024/03/21 | 382 | 384 | 379 | 379 | 2,542,360 |
2024/03/19 | 403 | 404 | 393 | 393 | 1,463,690 |
2024/03/18 | 412 | 412 | 401 | 401 | 954,350 |
2024/03/15 | 424 | 424 | 414 | 418 | 936,690 |
2024/03/14 | 425 | 429 | 420 | 420 | 965,940 |
2024/03/13 | 415 | 431 | 414 | 425 | 1,803,360 |
2024/03/12 | 427 | 435 | 422 | 423 | 2,336,290 |
2024/03/11 | 413 | 428 | 412 | 419 | 2,217,880 |
2024/03/08 | 403 | 409 | 397 | 402 | 1,702,140 |
2024/03/07 | 396 | 406 | 393 | 404 | 1,782,710 |
2024/03/06 | 408 | 409 | 400 | 401 | 1,003,310 |
2024/03/05 | 411 | 412 | 402 | 403 | 708,240 |
2024/03/04 | 403 | 409 | 402 | 408 | 1,355,430 |
2024/03/01 | 417 | 417 | 406 | 407 | 1,217,590 |
2024/02/29 | 420 | 425 | 416 | 418 | 808,300 |
2024/02/28 | 417 | 421 | 416 | 418 | 520,130 |
2024/02/27 | 418 | 419 | 413 | 417 | 874,160 |
2024/02/26 | 418 | 421 | 415 | 419 | 1,045,300 |
2024/02/22 | 428 | 428 | 422 | 422 | 2,276,130 |
2024/02/21 | 435 | 438 | 433 | 434 | 808,930 |
2024/02/20 | 427 | 435 | 427 | 432 | 1,322,390 |
2024/02/19 | 434 | 435 | 430 | 430 | 907,160 |
2024/02/16 | 436 | 439 | 430 | 435 | 2,472,050 |
2024/02/15 | 443 | 450 | 442 | 446 | 886,520 |
2024/02/14 | 445 | 453 | 445 | 448 | 912,420 |
2024/02/13 | 448 | 451 | 439 | 440 | 1,328,770 |
2024/02/09 | 460 | 462 | 453 | 460 | 1,354,040 |
2024/02/08 | 459 | 466 | 454 | 458 | 1,557,560 |
2024/02/07 | 469 | 469 | 460 | 463 | 1,308,760 |
2024/02/06 | 463 | 470 | 463 | 467 | 1,103,330 |
2024/02/05 | 459 | 464 | 459 | 460 | 792,670 |
2024/02/02 | 465 | 470 | 463 | 467 | 1,202,620 |
2024/02/01 | 470 | 472 | 466 | 469 | 1,108,170 |
2024/01/31 | 477 | 477 | 463 | 463 | 1,110,500 |
2024/01/30 | 470 | 472 | 467 | 472 | 1,056,380 |
2024/01/29 | 479 | 479 | 469 | 471 | 939,100 |
2024/01/26 | 475 | 484 | 475 | 484 | 1,108,280 |
2024/01/25 | 473 | 477 | 470 | 471 | 931,410 |
2024/01/24 | 469 | 475 | 467 | 472 | 1,131,030 |
2024/01/23 | 464 | 470 | 458 | 467 | 1,813,080 |
2024/01/22 | 472 | 474 | 466 | 466 | 1,532,900 |
2024/01/19 | 475 | 484 | 475 | 479 | 1,410,720 |
2024/01/18 | 486 | 487 | 480 | 487 | 1,232,300 |
2024/01/17 | 477 | 485 | 467 | 484 | 2,926,300 |
2024/01/16 | 475 | 483 | 473 | 482 | 1,127,470 |
2024/01/15 | 484 | 486 | 473 | 473 | 2,281,520 |
2024/01/12 | 486 | 490 | 480 | 486 | 1,803,330 |
2024/01/11 | 491 | 494 | 487 | 490 | 1,810,160 |
2024/01/10 | 518 | 519 | 504 | 506 | 2,017,750 |
2024/01/09 | 519 | 526 | 512 | 521 | 1,333,210 |
2024/01/05 | 533 | 534 | 526 | 529 | 1,220,700 |
2024/01/04 | 547 | 556 | 535 | 536 | 1,738,110 |
2023/12/29 | 544 | 548 | 537 | 543 | 683,140 |
2023/12/28 | 549 | 549 | 543 | 543 | 373,520 |
2023/12/27 | 549 | 550 | 542 | 544 | 965,750 |
2023/12/26 | 554 | 560 | 554 | 556 | 670,010 |
2023/12/25 | 548 | 558 | 548 | 557 | 640,320 |
2023/12/22 | 559 | 560 | 552 | 558 | 992,620 |
2023/12/21 | 562 | 566 | 561 | 564 | 2,210,440 |
2023/12/20 | 556 | 556 | 545 | 552 | 1,107,520 |
2023/12/19 | 568 | 574 | 558 | 559 | 953,600 |
2023/12/18 | 569 | 578 | 567 | 568 | 992,210 |
2023/12/15 | 562 | 565 | 555 | 559 | 1,218,290 |
2023/12/14 | 551 | 570 | 550 | 566 | 1,182,090 |
2023/12/13 | 548 | 554 | 546 | 549 | 695,150 |
2023/12/12 | 541 | 551 | 540 | 550 | 587,540 |
2023/12/11 | 552 | 553 | 546 | 548 | 1,218,060 |
2023/12/08 | 556 | 569 | 554 | 565 | 1,443,180 |
2023/12/07 | 545 | 551 | 543 | 548 | 744,940 |
2023/12/06 | 555 | 555 | 535 | 535 | 866,540 |
2023/12/05 | 551 | 559 | 547 | 558 | 1,031,110 |
2023/12/04 | 545 | 555 | 544 | 549 | 648,830 |
2023/12/01 | 537 | 541 | 537 | 539 | 612,940 |
2023/11/30 | 550 | 553 | 542 | 542 | 843,200 |
2023/11/29 | 547 | 551 | 542 | 548 | 797,520 |
2023/11/28 | 538 | 546 | 537 | 542 | 499,180 |
2023/11/27 | 533 | 542 | 531 | 539 | 802,040 |
2023/11/24 | 533 | 536 | 532 | 535 | 681,470 |
2023/11/22 | 550 | 551 | 538 | 542 | 653,130 |
2023/11/21 | 544 | 552 | 543 | 546 | 901,820 |
2023/11/20 | 536 | 546 | 530 | 544 | 1,099,280 |
2023/11/17 | 550 | 551 | 536 | 537 | 872,690 |
2023/11/16 | 546 | 551 | 539 | 546 | 768,330 |
2023/11/15 | 543 | 549 | 542 | 544 | 1,403,150 |
2023/11/14 | 553 | 558 | 553 | 558 | 516,150 |
2023/11/13 | 554 | 564 | 553 | 562 | 750,980 |
2023/11/10 | 569 | 573 | 561 | 561 | 1,008,090 |
2023/11/09 | 574 | 580 | 560 | 562 | 1,549,160 |
2023/11/08 | 559 | 582 | 559 | 578 | 1,213,530 |
2023/11/07 | 553 | 565 | 552 | 564 | 1,137,000 |
2023/11/06 | 554 | 554 | 547 | 552 | 1,213,800 |
2023/11/02 | 564 | 574 | 562 | 570 | 929,030 |
2023/11/01 | 581 | 584 | 574 | 577 | 1,537,210 |
2023/10/31 | 610 | 619 | 603 | 606 | 1,308,910 |
2023/10/30 | 617 | 624 | 615 | 620 | 984,070 |
2023/10/27 | 618 | 621 | 605 | 607 | 1,877,280 |
2023/10/26 | 618 | 628 | 612 | 624 | 1,118,310 |
2023/10/25 | 606 | 610 | 599 | 608 | 1,122,380 |
2023/10/24 | 613 | 640 | 611 | 614 | 1,608,250 |
2023/10/23 | 611 | 616 | 608 | 610 | 715,340 |
2023/10/20 | 609 | 614 | 601 | 606 | 1,350,860 |
2023/10/19 | 601 | 606 | 596 | 603 | 1,184,070 |
2023/10/18 | 586 | 595 | 585 | 587 | 1,152,820 |
2023/10/17 | 582 | 594 | 579 | 589 | 1,440,530 |
2023/10/16 | 589 | 602 | 588 | 599 | 1,274,600 |
2023/10/13 | 571 | 583 | 570 | 582 | 1,493,050 |
2023/10/12 | 575 | 575 | 564 | 564 | 685,780 |
2023/10/11 | 579 | 583 | 576 | 582 | 419,640 |
2023/10/10 | 589 | 591 | 577 | 580 | 914,470 |
2023/10/06 | 606 | 609 | 598 | 605 | 763,250 |
2023/10/05 | 623 | 628 | 604 | 605 | 1,330,050 |
2023/10/04 | 620 | 633 | 616 | 632 | 1,588,050 |
2023/10/03 | 586 | 604 | 586 | 602 | 1,054,570 |
2023/10/02 | 571 | 583 | 561 | 583 | 953,310 |
2023/09/29 | 564 | 581 | 563 | 577 | 727,760 |
2023/09/28 | 562 | 574 | 557 | 567 | 1,052,700 |
2023/09/27 | 570 | 576 | 560 | 561 | 902,020 |
2023/09/26 | 557 | 565 | 556 | 563 | 498,450 |
2023/09/25 | 559 | 564 | 556 | 557 | 373,430 |
2023/09/22 | 568 | 572 | 557 | 563 | 895,450 |
2023/09/21 | 552 | 560 | 547 | 558 | 731,520 |
2023/09/20 | 536 | 549 | 536 | 548 | 653,260 |
2023/09/19 | 543 | 545 | 537 | 537 | 513,570 |
2023/09/15 | 541 | 542 | 534 | 537 | 1,223,700 |
2023/09/14 | 556 | 559 | 546 | 548 | 540,100 |
2023/09/13 | 561 | 565 | 558 | 561 | 337,460 |
2023/09/12 | 565 | 570 | 561 | 561 | 545,660 |
2023/09/11 | 567 | 574 | 564 | 570 | 742,400 |
2023/09/08 | 567 | 574 | 561 | 572 | 965,880 |
2023/09/07 | 559 | 561 | 554 | 559 | 701,860 |
2023/09/06 | 560 | 560 | 554 | 555 | 991,730 |
2023/09/05 | 565 | 571 | 562 | 564 | 847,010 |
2023/09/04 | 573 | 575 | 565 | 566 | 782,860 |
2023/09/01 | 588 | 588 | 575 | 577 | 979,290 |
2023/08/31 | 595 | 595 | 583 | 586 | 867,750 |
2023/08/30 | 596 | 597 | 590 | 596 | 426,820 |
2023/08/29 | 600 | 603 | 596 | 600 | 456,800 |
2023/08/28 | 611 | 612 | 602 | 602 | 536,220 |
2023/08/25 | 623 | 623 | 617 | 621 | 706,070 |
2023/08/24 | 614 | 616 | 609 | 610 | 497,870 |
2023/08/23 | 628 | 628 | 615 | 615 | 220,160 |
2023/08/22 | 629 | 630 | 622 | 622 | 336,630 |
2023/08/21 | 636 | 641 | 629 | 636 | 782,670 |
2023/08/18 | 640 | 643 | 632 | 639 | 757,570 |
2023/08/17 | 628 | 644 | 628 | 630 | 743,660 |
2023/08/16 | 620 | 626 | 618 | 625 | 862,380 |
2023/08/15 | 606 | 610 | 605 | 610 | 433,970 |
2023/08/14 | 601 | 617 | 597 | 614 | 827,140 |
2023/08/10 | 619 | 619 | 602 | 602 | 726,910 |
2023/08/09 | 611 | 616 | 611 | 613 | 663,220 |
2023/08/08 | 608 | 612 | 605 | 609 | 626,190 |
2023/08/07 | 626 | 626 | 613 | 613 | 818,650 |
2023/08/04 | 628 | 629 | 617 | 619 | 657,900 |
2023/08/03 | 614 | 624 | 614 | 623 | 942,340 |
2023/08/02 | 597 | 608 | 591 | 606 | 1,070,850 |
2023/08/01 | 591 | 594 | 586 | 587 | 635,920 |
2023/07/31 | 597 | 601 | 590 | 594 | 1,231,450 |
2023/07/28 | 625 | 631 | 601 | 611 | 808,580 |
2023/07/27 | 619 | 621 | 608 | 609 | 547,740 |
2023/07/26 | 615 | 623 | 614 | 616 | 443,350 |
2023/07/25 | 615 | 620 | 614 | 615 | 515,260 |
2023/07/24 | 619 | 622 | 614 | 617 | 683,360 |
2023/07/21 | 631 | 635 | 623 | 628 | 634,660 |
2023/07/20 | 619 | 629 | 617 | 629 | 577,250 |
2023/07/19 | 621 | 627 | 619 | 619 | 695,870 |
2023/07/18 | 643 | 643 | 629 | 633 | 1,015,010 |
2023/07/14 | 633 | 650 | 632 | 642 | 1,600,740 |
2023/07/13 | 647 | 655 | 636 | 639 | 1,237,370 |
2023/07/12 | 640 | 656 | 639 | 652 | 1,162,360 |
2023/07/11 | 632 | 647 | 632 | 643 | 726,180 |
2023/07/10 | 633 | 642 | 628 | 638 | 1,756,070 |
2023/07/07 | 631 | 638 | 623 | 634 | 1,381,130 |
2023/07/06 | 614 | 625 | 612 | 622 | 1,287,480 |
2023/07/05 | 612 | 616 | 603 | 607 | 792,770 |
2023/07/04 | 606 | 609 | 603 | 606 | 635,570 |
2023/07/03 | 607 | 607 | 598 | 598 | 915,760 |
2023/06/30 | 614 | 623 | 614 | 615 | 607,920 |
2023/06/29 | 609 | 615 | 603 | 611 | 1,146,790 |