TOPIXベア上場投信(1569)の株価時系列情報
TOPIXベア上場投信(1569)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,571 | 1,576 | 1,563 | 1,568 | 16,990 |
| 2023/12/28 | 1,577 | 1,578 | 1,570 | 1,571 | 3,420 |
| 2023/12/27 | 1,578 | 1,581 | 1,569 | 1,572 | 118,820 |
| 2023/12/26 | 1,586 | 1,595 | 1,586 | 1,589 | 10,070 |
| 2023/12/25 | 1,578 | 1,591 | 1,578 | 1,589 | 70,890 |
| 2023/12/22 | 1,595 | 1,595 | 1,583 | 1,590 | 17,160 |
| 2023/12/21 | 1,600 | 1,602 | 1,596 | 1,600 | 64,140 |
| 2023/12/20 | 1,589 | 1,589 | 1,573 | 1,582 | 17,070 |
| 2023/12/19 | 1,605 | 1,614 | 1,591 | 1,594 | 58,550 |
| 2023/12/18 | 1,605 | 1,620 | 1,604 | 1,606 | 84,460 |
| 2023/12/15 | 1,597 | 1,597 | 1,587 | 1,593 | 66,500 |
| 2023/12/14 | 1,583 | 1,608 | 1,581 | 1,601 | 82,670 |
| 2023/12/13 | 1,578 | 1,583 | 1,575 | 1,579 | 17,510 |
| 2023/12/12 | 1,567 | 1,581 | 1,567 | 1,579 | 19,050 |
| 2023/12/11 | 1,585 | 1,586 | 1,574 | 1,577 | 35,840 |
| 2023/12/08 | 1,588 | 1,605 | 1,588 | 1,602 | 50,750 |
| 2023/12/07 | 1,572 | 1,580 | 1,570 | 1,576 | 39,950 |
| 2023/12/06 | 1,587 | 1,587 | 1,557 | 1,559 | 12,800 |
| 2023/12/05 | 1,580 | 1,591 | 1,578 | 1,589 | 29,400 |
| 2023/12/04 | 1,573 | 1,586 | 1,571 | 1,577 | 19,060 |
| 2023/12/01 | 1,561 | 1,567 | 1,561 | 1,563 | 64,320 |
| 2023/11/30 | 1,577 | 1,583 | 1,570 | 1,570 | 19,190 |
| 2023/11/29 | 1,574 | 1,579 | 1,568 | 1,577 | 26,760 |
| 2023/11/28 | 1,562 | 1,573 | 1,561 | 1,568 | 16,110 |
| 2023/11/27 | 1,556 | 1,567 | 1,552 | 1,563 | 17,390 |
| 2023/11/24 | 1,555 | 1,559 | 1,553 | 1,557 | 19,620 |
| 2023/11/22 | 1,579 | 1,579 | 1,562 | 1,568 | 16,660 |
| 2023/11/21 | 1,572 | 1,582 | 1,570 | 1,573 | 37,360 |
| 2023/11/20 | 1,558 | 1,572 | 1,550 | 1,571 | 60,020 |
| 2023/11/17 | 1,579 | 1,579 | 1,559 | 1,559 | 16,510 |
| 2023/11/16 | 1,573 | 1,579 | 1,563 | 1,575 | 29,580 |
| 2023/11/15 | 1,569 | 1,576 | 1,567 | 1,570 | 13,110 |
| 2023/11/14 | 1,585 | 1,591 | 1,584 | 1,591 | 23,060 |
| 2023/11/13 | 1,585 | 1,599 | 1,583 | 1,596 | 48,480 |
| 2023/11/10 | 1,607 | 1,611 | 1,594 | 1,596 | 11,200 |
| 2023/11/09 | 1,613 | 1,620 | 1,593 | 1,597 | 32,620 |
| 2023/11/08 | 1,593 | 1,625 | 1,593 | 1,617 | 27,790 |
| 2023/11/07 | 1,584 | 1,599 | 1,583 | 1,599 | 18,330 |
| 2023/11/06 | 1,580 | 1,584 | 1,575 | 1,581 | 36,040 |
| 2023/11/02 | 1,596 | 1,611 | 1,596 | 1,608 | 21,890 |
| 2023/11/01 | 1,625 | 1,626 | 1,613 | 1,616 | 41,010 |
| 2023/10/31 | 1,664 | 1,674 | 1,656 | 1,656 | 9,570 |
| 2023/10/30 | 1,674 | 1,681 | 1,669 | 1,673 | 39,140 |
| 2023/10/27 | 1,673 | 1,676 | 1,656 | 1,656 | 11,090 |
| 2023/10/26 | 1,673 | 1,686 | 1,667 | 1,681 | 49,040 |
| 2023/10/25 | 1,657 | 1,662 | 1,648 | 1,658 | 34,780 |
| 2023/10/24 | 1,666 | 1,701 | 1,664 | 1,668 | 106,060 |
| 2023/10/23 | 1,664 | 1,669 | 1,660 | 1,669 | 36,750 |
| 2023/10/20 | 1,662 | 1,667 | 1,649 | 1,659 | 31,460 |
| 2023/10/19 | 1,650 | 1,656 | 1,642 | 1,651 | 15,530 |
| 2023/10/18 | 1,630 | 1,638 | 1,627 | 1,629 | 47,220 |
| 2023/10/17 | 1,627 | 1,640 | 1,619 | 1,633 | 49,600 |
| 2023/10/16 | 1,634 | 1,650 | 1,633 | 1,646 | 75,410 |
| 2023/10/13 | 1,609 | 1,624 | 1,608 | 1,622 | 97,590 |
| 2023/10/12 | 1,614 | 1,614 | 1,597 | 1,597 | 21,600 |
| 2023/10/11 | 1,620 | 1,623 | 1,615 | 1,623 | 11,810 |
| 2023/10/10 | 1,639 | 1,639 | 1,616 | 1,620 | 25,700 |
| 2023/10/06 | 1,654 | 1,658 | 1,644 | 1,653 | 11,130 |
| 2023/10/05 | 1,677 | 1,683 | 1,653 | 1,655 | 35,280 |
| 2023/10/04 | 1,670 | 1,691 | 1,668 | 1,690 | 44,620 |
| 2023/10/03 | 1,627 | 1,652 | 1,627 | 1,649 | 56,050 |
| 2023/10/02 | 1,606 | 1,622 | 1,592 | 1,622 | 91,340 |
| 2023/09/29 | 1,595 | 1,620 | 1,595 | 1,614 | 63,970 |
| 2023/09/28 | 1,592 | 1,608 | 1,589 | 1,598 | 13,090 |
| 2023/09/27 | 1,604 | 1,613 | 1,591 | 1,591 | 21,600 |
| 2023/09/26 | 1,586 | 1,597 | 1,585 | 1,595 | 12,780 |
| 2023/09/25 | 1,588 | 1,595 | 1,585 | 1,587 | 1,130 |
| 2023/09/22 | 1,603 | 1,607 | 1,588 | 1,593 | 14,950 |
| 2023/09/21 | 1,580 | 1,590 | 1,572 | 1,587 | 141,020 |
| 2023/09/20 | 1,555 | 1,574 | 1,555 | 1,574 | 10,420 |
| 2023/09/19 | 1,567 | 1,569 | 1,558 | 1,559 | 9,890 |
| 2023/09/15 | 1,562 | 1,563 | 1,552 | 1,558 | 14,470 |
| 2023/09/14 | 1,586 | 1,588 | 1,571 | 1,573 | 51,260 |
| 2023/09/13 | 1,593 | 1,596 | 1,587 | 1,593 | 9,420 |
| 2023/09/12 | 1,598 | 1,605 | 1,592 | 1,592 | 5,180 |
| 2023/09/11 | 1,601 | 1,610 | 1,597 | 1,606 | 21,380 |
| 2023/09/08 | 1,596 | 1,609 | 1,591 | 1,606 | 18,170 |
| 2023/09/07 | 1,589 | 1,591 | 1,581 | 1,590 | 30,670 |
| 2023/09/06 | 1,590 | 1,590 | 1,582 | 1,583 | 12,500 |
| 2023/09/05 | 1,597 | 1,605 | 1,593 | 1,595 | 26,010 |
| 2023/09/04 | 1,611 | 1,611 | 1,597 | 1,597 | 82,940 |
| 2023/09/01 | 1,629 | 1,629 | 1,611 | 1,615 | 41,550 |
| 2023/08/31 | 1,638 | 1,638 | 1,623 | 1,629 | 18,570 |
| 2023/08/30 | 1,640 | 1,643 | 1,633 | 1,641 | 11,380 |
| 2023/08/29 | 1,645 | 1,649 | 1,641 | 1,646 | 10,060 |
| 2023/08/28 | 1,659 | 1,661 | 1,649 | 1,650 | 38,070 |
| 2023/08/25 | 1,678 | 1,678 | 1,670 | 1,673 | 35,270 |
| 2023/08/24 | 1,665 | 1,665 | 1,659 | 1,659 | 4,640 |
| 2023/08/23 | 1,684 | 1,684 | 1,667 | 1,667 | 23,240 |
| 2023/08/22 | 1,685 | 1,685 | 1,675 | 1,675 | 8,150 |
| 2023/08/21 | 1,692 | 1,700 | 1,685 | 1,693 | 62,430 |
| 2023/08/18 | 1,698 | 1,703 | 1,690 | 1,697 | 15,510 |
| 2023/08/17 | 1,682 | 1,704 | 1,682 | 1,688 | 25,380 |
| 2023/08/16 | 1,673 | 1,679 | 1,669 | 1,679 | 36,720 |
| 2023/08/15 | 1,655 | 1,658 | 1,655 | 1,658 | 6,810 |
| 2023/08/14 | 1,646 | 1,668 | 1,641 | 1,665 | 18,800 |
| 2023/08/10 | 1,672 | 1,672 | 1,648 | 1,648 | 7,170 |
| 2023/08/09 | 1,660 | 1,667 | 1,660 | 1,662 | 4,430 |
| 2023/08/08 | 1,657 | 1,660 | 1,654 | 1,658 | 5,200 |
| 2023/08/07 | 1,681 | 1,681 | 1,664 | 1,665 | 13,730 |
| 2023/08/04 | 1,684 | 1,684 | 1,670 | 1,671 | 30,440 |
| 2023/08/03 | 1,664 | 1,678 | 1,664 | 1,676 | 15,980 |
| 2023/08/02 | 1,643 | 1,655 | 1,633 | 1,652 | 28,180 |
| 2023/08/01 | 1,634 | 1,635 | 1,626 | 1,627 | 20,030 |
| 2023/07/31 | 1,639 | 1,644 | 1,633 | 1,639 | 26,350 |
| 2023/07/28 | 1,673 | 1,686 | 1,658 | 1,661 | 31,080 |
| 2023/07/27 | 1,672 | 1,672 | 1,656 | 1,658 | 1,850 |
| 2023/07/26 | 1,666 | 1,674 | 1,664 | 1,667 | 5,100 |
| 2023/07/25 | 1,665 | 1,669 | 1,665 | 1,665 | 2,730 |
| 2023/07/24 | 1,671 | 1,673 | 1,665 | 1,668 | 8,090 |
| 2023/07/21 | 1,687 | 1,690 | 1,677 | 1,682 | 36,360 |
| 2023/07/20 | 1,672 | 1,685 | 1,668 | 1,685 | 3,880 |
| 2023/07/19 | 1,676 | 1,682 | 1,671 | 1,672 | 33,030 |
| 2023/07/18 | 1,702 | 1,702 | 1,684 | 1,691 | 11,830 |
| 2023/07/14 | 1,690 | 1,710 | 1,689 | 1,700 | 47,040 |
| 2023/07/13 | 1,709 | 1,718 | 1,694 | 1,697 | 13,640 |
| 2023/07/12 | 1,699 | 1,719 | 1,699 | 1,716 | 13,840 |
| 2023/07/11 | 1,690 | 1,707 | 1,689 | 1,704 | 14,150 |
| 2023/07/10 | 1,688 | 1,701 | 1,685 | 1,696 | 20,420 |
| 2023/07/07 | 1,687 | 1,695 | 1,676 | 1,690 | 13,510 |
| 2023/07/06 | 1,663 | 1,678 | 1,660 | 1,675 | 35,270 |
| 2023/07/05 | 1,661 | 1,665 | 1,650 | 1,653 | 8,110 |
| 2023/07/04 | 1,652 | 1,656 | 1,651 | 1,653 | 19,070 |
| 2023/07/03 | 1,655 | 1,655 | 1,642 | 1,644 | 16,020 |
| 2023/06/30 | 1,665 | 1,676 | 1,664 | 1,667 | 27,640 |
| 2023/06/29 | 1,656 | 1,665 | 1,649 | 1,661 | 36,590 |
| 2023/06/28 | 1,682 | 1,683 | 1,660 | 1,660 | 9,310 |
| 2023/06/27 | 1,690 | 1,705 | 1,688 | 1,695 | 10,230 |
| 2023/06/26 | 1,691 | 1,703 | 1,682 | 1,690 | 20,550 |
| 2023/06/23 | 1,654 | 1,693 | 1,654 | 1,687 | 75,270 |
| 2023/06/22 | 1,667 | 1,667 | 1,652 | 1,663 | 60,860 |
| 2023/06/21 | 1,680 | 1,680 | 1,662 | 1,665 | 18,260 |
| 2023/06/20 | 1,674 | 1,683 | 1,673 | 1,673 | 3,550 |
| 2023/06/19 | 1,656 | 1,676 | 1,654 | 1,669 | 3,060 |
| 2023/06/16 | 1,666 | 1,676 | 1,657 | 1,661 | 6,930 |
| 2023/06/15 | 1,667 | 1,669 | 1,655 | 1,666 | 22,340 |
| 2023/06/14 | 1,674 | 1,675 | 1,659 | 1,666 | 70,830 |
| 2023/06/13 | 1,700 | 1,700 | 1,681 | 1,689 | 18,750 |
| 2023/06/12 | 1,710 | 1,713 | 1,705 | 1,708 | 22,370 |
| 2023/06/09 | 1,730 | 1,732 | 1,716 | 1,719 | 22,150 |
| 2023/06/08 | 1,734 | 1,753 | 1,729 | 1,745 | 65,340 |
| 2023/06/07 | 1,704 | 1,735 | 1,700 | 1,734 | 45,610 |
| 2023/06/06 | 1,734 | 1,737 | 1,710 | 1,710 | 24,520 |
| 2023/06/05 | 1,727 | 1,733 | 1,723 | 1,723 | 63,130 |
| 2023/06/02 | 1,774 | 1,774 | 1,753 | 1,754 | 52,730 |
| 2023/06/01 | 1,798 | 1,800 | 1,780 | 1,782 | 11,670 |
| 2023/05/31 | 1,788 | 1,800 | 1,783 | 1,798 | 50,490 |
| 2023/05/30 | 1,779 | 1,787 | 1,772 | 1,773 | 51,160 |
| 2023/05/29 | 1,760 | 1,773 | 1,759 | 1,772 | 20,430 |
| 2023/05/26 | 1,780 | 1,786 | 1,774 | 1,786 | 23,320 |
| 2023/05/25 | 1,785 | 1,788 | 1,778 | 1,784 | 12,330 |
| 2023/05/24 | 1,779 | 1,785 | 1,772 | 1,781 | 24,730 |
| 2023/05/23 | 1,753 | 1,777 | 1,750 | 1,773 | 12,010 |
| 2023/05/22 | 1,778 | 1,778 | 1,761 | 1,762 | 9,930 |
| 2023/05/19 | 1,769 | 1,775 | 1,765 | 1,773 | 16,250 |
| 2023/05/18 | 1,776 | 1,783 | 1,772 | 1,776 | 12,760 |
| 2023/05/17 | 1,802 | 1,802 | 1,794 | 1,795 | 21,780 |
| 2023/05/16 | 1,806 | 1,807 | 1,800 | 1,800 | 24,810 |
| 2023/05/15 | 1,820 | 1,820 | 1,811 | 1,811 | 4,890 |
| 2023/05/12 | 1,839 | 1,841 | 1,827 | 1,827 | 10,590 |
| 2023/05/11 | 1,844 | 1,844 | 1,839 | 1,839 | 3,760 |
| 2023/05/10 | 1,826 | 1,840 | 1,826 | 1,840 | 3,520 |
| 2023/05/09 | 1,847 | 1,848 | 1,828 | 1,828 | 20,170 |
| 2023/05/08 | 1,848 | 1,854 | 1,844 | 1,851 | 22,460 |
| 2023/05/02 | 1,844 | 1,853 | 1,840 | 1,848 | 14,950 |
| 2023/05/01 | 1,853 | 1,854 | 1,844 | 1,844 | 9,430 |
| 2023/04/28 | 1,871 | 1,879 | 1,864 | 1,864 | 6,550 |
| 2023/04/27 | 1,902 | 1,904 | 1,890 | 1,890 | 3,440 |
| 2023/04/26 | 1,891 | 1,903 | 1,890 | 1,898 | 5,510 |
| 2023/04/25 | 1,876 | 1,881 | 1,868 | 1,881 | 9,010 |
| 2023/04/24 | 1,881 | 1,885 | 1,879 | 1,885 | 1,460 |
| 2023/04/21 | 1,889 | 1,889 | 1,877 | 1,888 | 980 |
| 2023/04/20 | 1,891 | 1,891 | 1,879 | 1,882 | 4,070 |
| 2023/04/19 | 1,882 | 1,888 | 1,880 | 1,883 | 2,080 |
| 2023/04/18 | 1,889 | 1,889 | 1,878 | 1,882 | 15,310 |
| 2023/04/17 | 1,896 | 1,902 | 1,894 | 1,895 | 6,070 |
| 2023/04/14 | 1,902 | 1,906 | 1,901 | 1,901 | 13,330 |
| 2023/04/13 | 1,920 | 1,921 | 1,911 | 1,911 | 2,300 |
| 2023/04/12 | 1,920 | 1,920 | 1,912 | 1,914 | 4,850 |
| 2023/04/11 | 1,928 | 1,933 | 1,922 | 1,929 | 8,110 |
| 2023/04/10 | 1,944 | 1,946 | 1,937 | 1,943 | 6,280 |
| 2023/04/07 | 1,956 | 1,957 | 1,949 | 1,954 | 5,650 |
| 2023/04/06 | 1,956 | 1,961 | 1,953 | 1,959 | 17,220 |
| 2023/04/05 | 1,916 | 1,938 | 1,914 | 1,938 | 10,090 |
| 2023/04/04 | 1,904 | 1,909 | 1,899 | 1,899 | 111,800 |
| 2023/04/03 | 1,905 | 1,913 | 1,903 | 1,904 | 28,280 |
| 2023/03/31 | 1,926 | 1,926 | 1,912 | 1,916 | 47,050 |
| 2023/03/30 | 1,938 | 1,947 | 1,934 | 1,938 | 18,550 |
| 2023/03/29 | 1,975 | 1,975 | 1,951 | 1,951 | 5,370 |
| 2023/03/28 | 1,970 | 1,980 | 1,970 | 1,979 | 4,580 |
| 2023/03/27 | 1,980 | 1,990 | 1,978 | 1,983 | 6,760 |
| 2023/03/24 | 1,994 | 2,000 | 1,990 | 1,990 | 2,690 |
| 2023/03/23 | 2,002 | 2,009 | 1,986 | 1,988 | 8,710 |
| 2023/03/22 | 1,983 | 1,989 | 1,978 | 1,982 | 5,720 |
| 2023/03/20 | 2,000 | 2,020 | 1,993 | 2,020 | 17,630 |
| 2023/03/17 | 1,998 | 2,000 | 1,988 | 1,990 | 8,430 |
| 2023/03/16 | 2,039 | 2,040 | 2,012 | 2,013 | 13,770 |
| 2023/03/15 | 1,975 | 1,997 | 1,975 | 1,989 | 15,230 |
| 2023/03/14 | 1,983 | 2,014 | 1,983 | 2,002 | 32,040 |
| 2023/03/13 | 1,942 | 1,963 | 1,941 | 1,949 | 35,620 |
| 2023/03/10 | 1,908 | 1,921 | 1,900 | 1,920 | 11,700 |
| 2023/03/09 | 1,890 | 1,890 | 1,883 | 1,884 | 20,310 |
| 2023/03/08 | 1,914 | 1,914 | 1,900 | 1,901 | 15,650 |
| 2023/03/07 | 1,919 | 1,919 | 1,907 | 1,909 | 13,330 |
| 2023/03/06 | 1,920 | 1,922 | 1,914 | 1,915 | 5,670 |
| 2023/03/03 | 1,948 | 1,950 | 1,931 | 1,935 | 17,590 |
| 2023/03/02 | 1,951 | 1,960 | 1,948 | 1,959 | 2,250 |
| 2023/03/01 | 1,964 | 1,964 | 1,955 | 1,956 | 1,800 |
| 2023/02/28 | 1,957 | 1,963 | 1,952 | 1,961 | 14,630 |
| 2023/02/27 | 1,971 | 1,971 | 1,958 | 1,958 | 4,490 |
| 2023/02/24 | 1,976 | 1,977 | 1,964 | 1,965 | 4,360 |
| 2023/02/22 | 1,970 | 1,982 | 1,968 | 1,976 | 10,050 |
| 2023/02/21 | 1,955 | 1,958 | 1,951 | 1,958 | 4,870 |
| 2023/02/20 | 1,959 | 1,962 | 1,954 | 1,954 | 5,910 |
| 2023/02/17 | 1,967 | 1,967 | 1,960 | 1,963 | 8,090 |
| 2023/02/16 | 1,958 | 1,960 | 1,952 | 1,952 | 4,940 |
| 2023/02/15 | 1,954 | 1,968 | 1,954 | 1,967 | 2,190 |
| 2023/02/14 | 1,959 | 1,965 | 1,959 | 1,960 | 14,600 |
| 2023/02/13 | 1,973 | 1,985 | 1,969 | 1,977 | 2,460 |
| 2023/02/10 | 1,974 | 1,974 | 1,955 | 1,969 | 5,230 |
| 2023/02/09 | 1,980 | 1,980 | 1,967 | 1,971 | 11,540 |
| 2023/02/08 | 1,969 | 1,974 | 1,964 | 1,971 | 1,300 |
| 2023/02/07 | 1,970 | 1,972 | 1,966 | 1,972 | 1,250 |
| 2023/02/06 | 1,969 | 1,977 | 1,966 | 1,976 | 2,560 |
| 2023/02/03 | 1,995 | 1,995 | 1,982 | 1,987 | 5,250 |
| 2023/02/02 | 1,978 | 1,994 | 1,978 | 1,990 | 7,630 |
| 2023/02/01 | 1,966 | 1,983 | 1,966 | 1,982 | 6,580 |
| 2023/01/31 | 1,968 | 1,981 | 1,964 | 1,980 | 5,790 |
| 2023/01/30 | 1,974 | 1,979 | 1,969 | 1,974 | 5,420 |
| 2023/01/27 | 1,975 | 1,977 | 1,970 | 1,973 | 2,520 |
| 2023/01/26 | 1,973 | 1,980 | 1,967 | 1,977 | 2,960 |
| 2023/01/25 | 1,989 | 1,989 | 1,972 | 1,975 | 5,710 |
| 2023/01/24 | 1,993 | 1,993 | 1,982 | 1,982 | 10,560 |
| 2023/01/23 | 2,013 | 2,017 | 2,009 | 2,010 | 8,870 |
| 2023/01/20 | 2,049 | 2,049 | 2,031 | 2,033 | 20,310 |
| 2023/01/19 | 2,039 | 2,045 | 2,037 | 2,045 | 5,010 |
| 2023/01/18 | 2,052 | 2,057 | 2,022 | 2,023 | 3,770 |
| 2023/01/17 | 2,073 | 2,073 | 2,058 | 2,058 | 1,250 |
| 2023/01/16 | 2,070 | 2,078 | 2,068 | 2,077 | 11,230 |
| 2023/01/13 | 2,058 | 2,062 | 2,049 | 2,061 | 1,030 |
| 2023/01/12 | 2,061 | 2,063 | 2,053 | 2,053 | 1,290 |
| 2023/01/11 | 2,076 | 2,076 | 2,061 | 2,063 | 1,130 |
| 2023/01/10 | 2,074 | 2,085 | 2,071 | 2,083 | 1,780 |
| 2023/01/06 | 2,107 | 2,107 | 2,085 | 2,092 | 6,670 |
| 2023/01/05 | 2,097 | 2,103 | 2,093 | 2,097 | 16,590 |
| 2023/01/04 | 2,090 | 2,106 | 2,090 | 2,100 | 6,010 |