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 |
|---|---|---|---|---|---|
| 2025/07/30 | 247 | 248 | 245 | 246 | 1,264,420 |
| 2025/07/29 | 246 | 249 | 246 | 248 | 1,460,590 |
| 2025/07/28 | 240 | 244 | 240 | 244 | 1,854,550 |
| 2025/07/25 | 238 | 241 | 237 | 240 | 2,635,070 |
| 2025/07/24 | 239 | 240 | 235 | 236 | 3,826,900 |
| 2025/07/23 | 254 | 254 | 243 | 245 | 5,906,060 |
| 2025/07/22 | 261 | 264 | 257 | 262 | 1,966,220 |
| 2025/07/18 | 259 | 262 | 259 | 262 | 1,720,640 |
| 2025/07/17 | 266 | 267 | 261 | 261 | 1,035,740 |
| 2025/07/16 | 263 | 266 | 263 | 265 | 1,029,840 |
| 2025/07/15 | 262 | 265 | 261 | 264 | 991,070 |
| 2025/07/14 | 265 | 267 | 262 | 264 | 918,880 |
| 2025/07/11 | 263 | 265 | 260 | 264 | 2,202,330 |
| 2025/07/10 | 264 | 268 | 264 | 266 | 1,657,780 |
| 2025/07/09 | 262 | 265 | 262 | 263 | 887,330 |
| 2025/07/08 | 267 | 267 | 265 | 265 | 1,566,460 |
| 2025/07/07 | 263 | 267 | 263 | 267 | 1,001,750 |
| 2025/07/04 | 260 | 265 | 260 | 264 | 1,134,660 |
| 2025/07/03 | 264 | 266 | 263 | 264 | 1,281,850 |
| 2025/07/02 | 266 | 266 | 262 | 264 | 1,669,250 |
| 2025/07/01 | 260 | 264 | 259 | 263 | 1,601,980 |
| 2025/06/30 | 256 | 260 | 256 | 259 | 2,724,280 |
| 2025/06/27 | 265 | 265 | 260 | 261 | 2,830,280 |
| 2025/06/26 | 273 | 273 | 268 | 269 | 1,804,490 |
| 2025/06/25 | 271 | 275 | 271 | 273 | 1,125,190 |
| 2025/06/24 | 271 | 274 | 269 | 274 | 1,821,660 |
| 2025/06/23 | 277 | 280 | 277 | 277 | 1,789,570 |
| 2025/06/20 | 272 | 275 | 270 | 275 | 1,378,640 |
| 2025/06/19 | 269 | 272 | 268 | 271 | 1,353,790 |
| 2025/06/18 | 274 | 274 | 268 | 268 | 1,394,920 |
| 2025/06/17 | 274 | 274 | 272 | 272 | 893,870 |
| 2025/06/16 | 274 | 277 | 272 | 274 | 962,320 |
| 2025/06/13 | 275 | 281 | 274 | 278 | 2,633,960 |
| 2025/06/12 | 272 | 275 | 271 | 274 | 636,600 |
| 2025/06/11 | 270 | 273 | 270 | 272 | 906,200 |
| 2025/06/10 | 271 | 274 | 269 | 273 | 1,284,860 |
| 2025/06/09 | 272 | 273 | 271 | 273 | 911,790 |
| 2025/06/06 | 277 | 277 | 274 | 276 | 1,724,480 |
| 2025/06/05 | 276 | 279 | 275 | 278 | 1,056,180 |
| 2025/06/04 | 273 | 273 | 271 | 273 | 1,008,480 |
| 2025/06/03 | 274 | 276 | 272 | 276 | 871,030 |
| 2025/06/02 | 273 | 276 | 273 | 274 | 848,130 |
| 2025/05/30 | 275 | 275 | 268 | 270 | 2,158,290 |
| 2025/05/29 | 272 | 272 | 267 | 268 | 2,783,710 |
| 2025/05/28 | 271 | 276 | 270 | 275 | 2,000,120 |
| 2025/05/27 | 280 | 281 | 275 | 276 | 1,418,630 |
| 2025/05/26 | 282 | 283 | 279 | 279 | 1,742,960 |
| 2025/05/23 | 284 | 285 | 281 | 283 | 1,558,540 |
| 2025/05/22 | 288 | 289 | 285 | 288 | 1,653,160 |
| 2025/05/21 | 280 | 284 | 280 | 284 | 1,119,420 |
| 2025/05/20 | 279 | 284 | 278 | 283 | 1,290,110 |
| 2025/05/19 | 283 | 284 | 281 | 283 | 1,246,790 |
| 2025/05/16 | 281 | 285 | 281 | 282 | 1,717,330 |
| 2025/05/15 | 282 | 284 | 280 | 282 | 1,552,880 |
| 2025/05/14 | 276 | 283 | 276 | 277 | 1,991,660 |
| 2025/05/13 | 271 | 276 | 271 | 275 | 2,409,970 |
| 2025/05/12 | 281 | 286 | 281 | 281 | 1,463,590 |
| 2025/05/09 | 285 | 286 | 283 | 284 | 2,576,700 |
| 2025/05/08 | 292 | 296 | 290 | 291 | 1,531,990 |
| 2025/05/07 | 291 | 294 | 289 | 292 | 1,486,230 |
| 2025/05/02 | 294 | 296 | 290 | 294 | 2,085,550 |
| 2025/05/01 | 297 | 300 | 294 | 296 | 2,503,940 |
| 2025/04/30 | 299 | 302 | 297 | 299 | 2,112,830 |
| 2025/04/28 | 301 | 303 | 298 | 302 | 1,750,300 |
| 2025/04/25 | 310 | 311 | 305 | 306 | 2,270,680 |
| 2025/04/24 | 311 | 317 | 311 | 316 | 1,638,090 |
| 2025/04/23 | 315 | 321 | 315 | 318 | 1,783,050 |
| 2025/04/22 | 334 | 335 | 330 | 331 | 1,556,730 |
| 2025/04/21 | 329 | 335 | 327 | 333 | 1,675,030 |
| 2025/04/18 | 329 | 333 | 324 | 324 | 1,933,840 |
| 2025/04/17 | 341 | 342 | 333 | 333 | 2,136,810 |
| 2025/04/16 | 336 | 347 | 335 | 342 | 1,959,070 |
| 2025/04/15 | 337 | 339 | 334 | 339 | 1,381,930 |
| 2025/04/14 | 344 | 345 | 336 | 345 | 2,110,350 |
| 2025/04/11 | 350 | 369 | 350 | 352 | 4,962,520 |
| 2025/04/10 | 335 | 343 | 331 | 334 | 5,730,850 |
| 2025/04/09 | 394 | 408 | 387 | 399 | 4,955,540 |
| 2025/04/08 | 376 | 383 | 365 | 371 | 6,838,000 |
| 2025/04/07 | 444 | 444 | 412 | 429 | 6,792,380 |
| 2025/04/04 | 355 | 383 | 355 | 372 | 6,060,990 |
| 2025/04/03 | 355 | 356 | 345 | 347 | 4,626,640 |
| 2025/04/02 | 323 | 332 | 323 | 326 | 2,698,850 |
| 2025/04/01 | 317 | 326 | 316 | 324 | 2,970,600 |
| 2025/03/31 | 321 | 328 | 320 | 325 | 3,674,850 |
| 2025/03/28 | 299 | 306 | 299 | 304 | 2,133,460 |
| 2025/03/27 | 303 | 304 | 298 | 298 | 2,398,460 |
| 2025/03/26 | 297 | 301 | 296 | 297 | 1,822,050 |
| 2025/03/25 | 298 | 304 | 297 | 304 | 1,525,200 |
| 2025/03/24 | 299 | 303 | 298 | 303 | 1,799,730 |
| 2025/03/21 | 304 | 304 | 297 | 300 | 1,917,560 |
| 2025/03/19 | 303 | 303 | 298 | 301 | 1,970,120 |
| 2025/03/18 | 304 | 305 | 302 | 304 | 1,792,620 |
| 2025/03/17 | 314 | 314 | 310 | 312 | 1,460,750 |
| 2025/03/14 | 328 | 328 | 318 | 320 | 1,222,080 |
| 2025/03/13 | 320 | 325 | 318 | 324 | 1,263,680 |
| 2025/03/12 | 332 | 332 | 323 | 325 | 2,157,390 |
| 2025/03/11 | 335 | 344 | 331 | 331 | 1,383,810 |
| 2025/03/10 | 322 | 326 | 321 | 324 | 788,960 |
| 2025/03/07 | 327 | 327 | 319 | 323 | 1,139,100 |
| 2025/03/06 | 317 | 317 | 311 | 313 | 1,948,830 |
| 2025/03/05 | 322 | 325 | 318 | 320 | 1,371,760 |
| 2025/03/04 | 322 | 328 | 319 | 323 | 1,200,170 |
| 2025/03/03 | 321 | 325 | 318 | 318 | 1,070,300 |
| 2025/02/28 | 324 | 333 | 323 | 328 | 1,294,090 |
| 2025/02/27 | 322 | 322 | 317 | 317 | 622,950 |
| 2025/02/26 | 322 | 328 | 321 | 321 | 1,041,560 |
| 2025/02/25 | 325 | 326 | 318 | 320 | 999,900 |
| 2025/02/21 | 321 | 321 | 316 | 317 | 913,120 |
| 2025/02/20 | 314 | 321 | 314 | 318 | 1,432,310 |
| 2025/02/19 | 310 | 313 | 307 | 311 | 3,085,380 |
| 2025/02/18 | 310 | 311 | 306 | 308 | 707,500 |
| 2025/02/17 | 313 | 314 | 309 | 311 | 421,900 |
| 2025/02/14 | 308 | 313 | 306 | 310 | 666,290 |
| 2025/02/13 | 315 | 316 | 310 | 310 | 1,557,600 |
| 2025/02/12 | 318 | 321 | 317 | 318 | 1,163,000 |
| 2025/02/10 | 318 | 320 | 317 | 318 | 728,100 |
| 2025/02/07 | 316 | 320 | 315 | 318 | 1,701,910 |
| 2025/02/06 | 314 | 315 | 310 | 314 | 874,090 |
| 2025/02/05 | 315 | 319 | 310 | 316 | 1,613,470 |
| 2025/02/04 | 313 | 320 | 312 | 318 | 1,463,690 |
| 2025/02/03 | 321 | 323 | 317 | 321 | 2,593,650 |
| 2025/01/31 | 308 | 309 | 305 | 306 | 1,658,990 |
| 2025/01/30 | 311 | 312 | 307 | 308 | 1,136,410 |
| 2025/01/29 | 311 | 311 | 308 | 309 | 1,970,770 |
| 2025/01/28 | 316 | 320 | 310 | 313 | 2,056,980 |
| 2025/01/27 | 310 | 314 | 308 | 314 | 2,169,210 |
| 2025/01/24 | 313 | 317 | 310 | 315 | 1,679,760 |
| 2025/01/23 | 316 | 318 | 313 | 315 | 1,385,180 |
| 2025/01/22 | 319 | 321 | 317 | 318 | 1,382,140 |
| 2025/01/21 | 320 | 329 | 320 | 324 | 1,917,570 |
| 2025/01/20 | 328 | 328 | 322 | 324 | 1,303,850 |
| 2025/01/17 | 332 | 340 | 332 | 333 | 1,154,810 |
| 2025/01/16 | 326 | 331 | 323 | 330 | 1,037,440 |
| 2025/01/15 | 326 | 332 | 325 | 330 | 1,062,190 |
| 2025/01/14 | 325 | 335 | 324 | 331 | 1,585,790 |
| 2025/01/10 | 322 | 324 | 319 | 324 | 1,112,270 |
| 2025/01/09 | 313 | 321 | 313 | 319 | 1,727,200 |
| 2025/01/08 | 310 | 313 | 310 | 311 | 1,784,040 |
| 2025/01/07 | 311 | 314 | 305 | 308 | 2,077,700 |
| 2025/01/06 | 307 | 316 | 305 | 315 | 2,184,010 |
| 2024/12/30 | 303 | 309 | 302 | 309 | 1,924,310 |
| 2024/12/27 | 310 | 310 | 303 | 303 | 2,666,190 |
| 2024/12/26 | 320 | 320 | 312 | 312 | 2,122,790 |
| 2024/12/25 | 321 | 327 | 320 | 320 | 871,310 |
| 2024/12/24 | 320 | 323 | 320 | 322 | 550,410 |
| 2024/12/23 | 324 | 326 | 321 | 322 | 1,313,990 |
| 2024/12/20 | 323 | 328 | 322 | 328 | 1,236,830 |
| 2024/12/19 | 333 | 334 | 324 | 325 | 1,354,240 |
| 2024/12/18 | 323 | 323 | 319 | 323 | 1,063,800 |
| 2024/12/17 | 319 | 323 | 314 | 323 | 1,314,260 |
| 2024/12/16 | 317 | 320 | 316 | 320 | 1,984,990 |
| 2024/12/13 | 315 | 321 | 315 | 317 | 1,060,690 |
| 2024/12/12 | 310 | 312 | 308 | 312 | 2,803,120 |
| 2024/12/11 | 318 | 321 | 317 | 317 | 1,540,000 |
| 2024/12/10 | 315 | 320 | 315 | 319 | 1,375,510 |
| 2024/12/09 | 320 | 324 | 318 | 321 | 1,045,230 |
| 2024/12/06 | 319 | 325 | 318 | 322 | 1,434,010 |
| 2024/12/05 | 315 | 321 | 315 | 320 | 1,317,330 |
| 2024/12/04 | 316 | 321 | 315 | 320 | 1,959,360 |
| 2024/12/03 | 323 | 323 | 313 | 317 | 3,661,970 |
| 2024/12/02 | 333 | 334 | 325 | 325 | 2,430,160 |
| 2024/11/29 | 334 | 337 | 333 | 335 | 977,860 |
| 2024/11/28 | 341 | 341 | 331 | 332 | 2,504,700 |
| 2024/11/27 | 334 | 341 | 334 | 338 | 1,182,060 |
| 2024/11/26 | 329 | 337 | 329 | 332 | 2,013,390 |
| 2024/11/25 | 324 | 326 | 321 | 326 | 1,670,270 |
| 2024/11/22 | 332 | 333 | 328 | 331 | 2,004,560 |
| 2024/11/21 | 330 | 334 | 329 | 334 | 1,075,120 |
| 2024/11/20 | 327 | 332 | 325 | 329 | 1,945,150 |
| 2024/11/19 | 329 | 332 | 326 | 327 | 1,976,890 |
| 2024/11/18 | 332 | 333 | 328 | 332 | 2,100,090 |
| 2024/11/15 | 325 | 328 | 322 | 328 | 2,862,300 |
| 2024/11/14 | 326 | 329 | 321 | 329 | 2,429,200 |
| 2024/11/13 | 320 | 330 | 320 | 328 | 2,317,700 |
| 2024/11/12 | 318 | 322 | 313 | 320 | 2,756,500 |
| 2024/11/11 | 320 | 323 | 317 | 320 | 2,132,360 |
| 2024/11/08 | 314 | 322 | 314 | 320 | 2,708,130 |
| 2024/11/07 | 319 | 326 | 314 | 320 | 3,192,690 |
| 2024/11/06 | 336 | 338 | 322 | 326 | 3,917,920 |
| 2024/11/05 | 341 | 346 | 337 | 339 | 1,587,690 |
| 2024/11/01 | 344 | 346 | 338 | 345 | 2,547,480 |
| 2024/10/31 | 334 | 336 | 330 | 333 | 2,378,260 |
| 2024/10/30 | 333 | 333 | 327 | 329 | 2,152,510 |
| 2024/10/29 | 342 | 342 | 335 | 335 | 1,683,100 |
| 2024/10/28 | 355 | 356 | 340 | 341 | 6,182,750 |
| 2024/10/25 | 351 | 356 | 349 | 353 | 1,796,000 |
| 2024/10/24 | 355 | 356 | 345 | 348 | 2,446,800 |
| 2024/10/23 | 344 | 349 | 341 | 348 | 2,017,920 |
| 2024/10/22 | 337 | 348 | 336 | 344 | 2,279,500 |
| 2024/10/21 | 334 | 339 | 333 | 336 | 1,593,920 |
| 2024/10/18 | 332 | 336 | 331 | 335 | 1,574,610 |
| 2024/10/17 | 331 | 335 | 330 | 335 | 1,379,020 |
| 2024/10/16 | 336 | 337 | 329 | 334 | 2,170,560 |
| 2024/10/15 | 322 | 326 | 322 | 326 | 2,549,360 |
| 2024/10/11 | 327 | 331 | 326 | 330 | 2,072,050 |
| 2024/10/10 | 325 | 330 | 325 | 328 | 1,814,300 |
| 2024/10/09 | 326 | 333 | 325 | 330 | 2,419,650 |
| 2024/10/08 | 329 | 334 | 327 | 331 | 2,647,190 |
| 2024/10/07 | 321 | 324 | 319 | 323 | 4,040,000 |
| 2024/10/04 | 335 | 336 | 332 | 334 | 2,054,130 |