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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,327 | 1,336 | 1,320 | 1,324 | 125,530 |
| 2024/04/26 | 1,359 | 1,367 | 1,347 | 1,353 | 128,970 |
| 2024/04/25 | 1,353 | 1,363 | 1,347 | 1,363 | 76,320 |
| 2024/04/24 | 1,351 | 1,352 | 1,339 | 1,340 | 29,770 |
| 2024/04/23 | 1,349 | 1,365 | 1,349 | 1,363 | 16,300 |
| 2024/04/22 | 1,363 | 1,373 | 1,358 | 1,362 | 70,550 |
| 2024/04/19 | 1,370 | 1,398 | 1,368 | 1,383 | 250,270 |
| 2024/04/18 | 1,371 | 1,371 | 1,351 | 1,358 | 72,330 |
| 2024/04/17 | 1,343 | 1,366 | 1,343 | 1,366 | 79,620 |
| 2024/04/16 | 1,335 | 1,352 | 1,332 | 1,348 | 86,510 |
| 2024/04/15 | 1,325 | 1,338 | 1,321 | 1,321 | 14,300 |
| 2024/04/12 | 1,314 | 1,321 | 1,313 | 1,318 | 78,690 |
| 2024/04/11 | 1,335 | 1,337 | 1,323 | 1,323 | 54,670 |
| 2024/04/10 | 1,324 | 1,328 | 1,321 | 1,326 | 12,740 |
| 2024/04/09 | 1,327 | 1,330 | 1,320 | 1,322 | 18,290 |
| 2024/04/08 | 1,338 | 1,338 | 1,327 | 1,333 | 164,960 |
| 2024/04/05 | 1,346 | 1,357 | 1,345 | 1,345 | 248,740 |
| 2024/04/04 | 1,334 | 1,334 | 1,322 | 1,331 | 18,260 |
| 2024/04/03 | 1,349 | 1,354 | 1,340 | 1,346 | 124,620 |
| 2024/04/02 | 1,331 | 1,346 | 1,327 | 1,341 | 44,620 |
| 2024/04/01 | 1,309 | 1,342 | 1,308 | 1,339 | 99,130 |
| 2024/03/29 | 1,321 | 1,321 | 1,311 | 1,313 | 21,310 |
| 2024/03/28 | 1,317 | 1,327 | 1,311 | 1,323 | 186,960 |
| 2024/03/27 | 1,314 | 1,315 | 1,307 | 1,313 | 5,440 |
| 2024/03/26 | 1,321 | 1,328 | 1,318 | 1,321 | 19,570 |
| 2024/03/25 | 1,310 | 1,322 | 1,309 | 1,322 | 86,180 |
| 2024/03/22 | 1,312 | 1,313 | 1,303 | 1,305 | 65,840 |
| 2024/03/21 | 1,318 | 1,321 | 1,313 | 1,315 | 35,170 |
| 2024/03/19 | 1,354 | 1,354 | 1,336 | 1,336 | 10,120 |
| 2024/03/18 | 1,367 | 1,367 | 1,351 | 1,351 | 18,090 |
| 2024/03/15 | 1,386 | 1,386 | 1,374 | 1,379 | 7,750 |
| 2024/03/14 | 1,389 | 1,395 | 1,381 | 1,381 | 15,700 |
| 2024/03/13 | 1,372 | 1,398 | 1,372 | 1,390 | 21,900 |
| 2024/03/12 | 1,394 | 1,406 | 1,386 | 1,386 | 69,500 |
| 2024/03/11 | 1,368 | 1,395 | 1,368 | 1,380 | 108,660 |
| 2024/03/08 | 1,355 | 1,362 | 1,343 | 1,352 | 112,350 |
| 2024/03/07 | 1,342 | 1,358 | 1,340 | 1,357 | 42,090 |
| 2024/03/06 | 1,362 | 1,362 | 1,348 | 1,349 | 53,600 |
| 2024/03/05 | 1,366 | 1,368 | 1,353 | 1,355 | 60,770 |
| 2024/03/04 | 1,355 | 1,365 | 1,353 | 1,361 | 62,120 |
| 2024/03/01 | 1,378 | 1,378 | 1,360 | 1,362 | 21,570 |
| 2024/02/29 | 1,383 | 1,390 | 1,376 | 1,380 | 10,160 |
| 2024/02/28 | 1,376 | 1,381 | 1,375 | 1,380 | 36,160 |
| 2024/02/27 | 1,378 | 1,380 | 1,370 | 1,377 | 60,690 |
| 2024/02/26 | 1,380 | 1,384 | 1,374 | 1,379 | 40,140 |
| 2024/02/22 | 1,395 | 1,396 | 1,385 | 1,387 | 15,470 |
| 2024/02/21 | 1,406 | 1,411 | 1,404 | 1,404 | 8,530 |
| 2024/02/20 | 1,395 | 1,405 | 1,393 | 1,402 | 9,720 |
| 2024/02/19 | 1,406 | 1,407 | 1,398 | 1,399 | 10,340 |
| 2024/02/16 | 1,409 | 1,424 | 1,399 | 1,406 | 31,280 |
| 2024/02/15 | 1,420 | 1,431 | 1,419 | 1,425 | 17,790 |
| 2024/02/14 | 1,422 | 1,435 | 1,422 | 1,428 | 21,210 |
| 2024/02/13 | 1,426 | 1,437 | 1,420 | 1,420 | 67,690 |
| 2024/02/09 | 1,445 | 1,449 | 1,435 | 1,449 | 27,280 |
| 2024/02/08 | 1,443 | 1,453 | 1,437 | 1,442 | 25,160 |
| 2024/02/07 | 1,460 | 1,460 | 1,446 | 1,449 | 11,050 |
| 2024/02/06 | 1,449 | 1,460 | 1,449 | 1,455 | 29,140 |
| 2024/02/05 | 1,444 | 1,452 | 1,443 | 1,446 | 20,510 |
| 2024/02/02 | 1,455 | 1,459 | 1,450 | 1,456 | 41,370 |
| 2024/02/01 | 1,462 | 1,462 | 1,456 | 1,461 | 33,280 |
| 2024/01/31 | 1,473 | 1,473 | 1,449 | 1,449 | 10,080 |
| 2024/01/30 | 1,461 | 1,465 | 1,457 | 1,465 | 15,560 |
| 2024/01/29 | 1,475 | 1,475 | 1,459 | 1,464 | 18,280 |
| 2024/01/26 | 1,471 | 1,483 | 1,471 | 1,481 | 23,680 |
| 2024/01/25 | 1,467 | 1,471 | 1,461 | 1,463 | 19,490 |
| 2024/01/24 | 1,461 | 1,468 | 1,459 | 1,465 | 21,040 |
| 2024/01/23 | 1,452 | 1,461 | 1,443 | 1,457 | 51,040 |
| 2024/01/22 | 1,466 | 1,466 | 1,455 | 1,455 | 23,260 |
| 2024/01/19 | 1,470 | 1,481 | 1,466 | 1,476 | 41,740 |
| 2024/01/18 | 1,485 | 1,487 | 1,476 | 1,487 | 36,370 |
| 2024/01/17 | 1,471 | 1,484 | 1,456 | 1,483 | 68,790 |
| 2024/01/16 | 1,468 | 1,480 | 1,467 | 1,478 | 31,480 |
| 2024/01/15 | 1,482 | 1,483 | 1,465 | 1,467 | 67,400 |
| 2024/01/12 | 1,486 | 1,491 | 1,476 | 1,487 | 37,810 |
| 2024/01/11 | 1,497 | 1,497 | 1,488 | 1,493 | 33,760 |
| 2024/01/10 | 1,535 | 1,535 | 1,512 | 1,517 | 24,480 |
| 2024/01/09 | 1,534 | 1,545 | 1,525 | 1,538 | 9,940 |
| 2024/01/05 | 1,555 | 1,556 | 1,545 | 1,549 | 33,690 |
| 2024/01/04 | 1,575 | 1,588 | 1,559 | 1,560 | 33,600 |