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 |
|---|---|---|---|---|---|
| 2024/07/26 | 386 | 391 | 381 | 389 | 1,994,470 |
| 2024/07/25 | 381 | 388 | 378 | 387 | 3,911,960 |
| 2024/07/24 | 358 | 366 | 356 | 366 | 2,289,950 |
| 2024/07/23 | 352 | 357 | 350 | 355 | 958,180 |
| 2024/07/22 | 349 | 357 | 349 | 356 | 1,639,630 |
| 2024/07/19 | 348 | 353 | 346 | 348 | 1,531,440 |
| 2024/07/18 | 347 | 347 | 341 | 347 | 2,244,760 |
| 2024/07/17 | 334 | 337 | 333 | 336 | 1,584,280 |
| 2024/07/16 | 337 | 339 | 334 | 338 | 1,152,490 |
| 2024/07/12 | 340 | 342 | 336 | 341 | 1,749,120 |
| 2024/07/11 | 330 | 334 | 328 | 332 | 2,261,240 |
| 2024/07/10 | 341 | 343 | 337 | 337 | 2,716,960 |
| 2024/07/09 | 346 | 347 | 338 | 341 | 3,539,040 |
| 2024/07/08 | 345 | 348 | 342 | 347 | 2,290,730 |
| 2024/07/05 | 340 | 345 | 338 | 344 | 2,054,220 |
| 2024/07/04 | 344 | 345 | 339 | 340 | 1,974,890 |
| 2024/07/03 | 350 | 352 | 345 | 346 | 1,625,300 |
| 2024/07/02 | 358 | 359 | 349 | 351 | 3,032,440 |
| 2024/07/01 | 356 | 360 | 354 | 359 | 1,462,160 |
| 2024/06/28 | 363 | 364 | 359 | 362 | 1,769,520 |
| 2024/06/27 | 368 | 369 | 365 | 367 | 680,010 |
| 2024/06/26 | 364 | 370 | 363 | 366 | 2,169,550 |
| 2024/06/25 | 378 | 378 | 368 | 369 | 1,845,210 |
| 2024/06/24 | 386 | 387 | 379 | 382 | 1,134,790 |
| 2024/06/21 | 383 | 387 | 379 | 387 | 496,190 |
| 2024/06/20 | 387 | 392 | 385 | 385 | 617,280 |
| 2024/06/19 | 387 | 387 | 383 | 385 | 573,220 |
| 2024/06/18 | 387 | 391 | 387 | 389 | 583,810 |
| 2024/06/17 | 386 | 396 | 386 | 394 | 768,030 |
| 2024/06/14 | 387 | 390 | 378 | 380 | 953,310 |
| 2024/06/13 | 374 | 385 | 374 | 385 | 1,247,320 |
| 2024/06/12 | 378 | 379 | 376 | 378 | 1,001,730 |
| 2024/06/11 | 369 | 373 | 365 | 372 | 1,047,430 |
| 2024/06/10 | 377 | 377 | 370 | 371 | 877,000 |
| 2024/06/07 | 378 | 380 | 377 | 379 | 515,250 |
| 2024/06/06 | 374 | 379 | 373 | 378 | 864,010 |
| 2024/06/05 | 375 | 382 | 375 | 381 | 1,233,990 |
| 2024/06/04 | 372 | 372 | 366 | 370 | 852,730 |
| 2024/06/03 | 368 | 369 | 364 | 367 | 1,709,330 |
| 2024/05/31 | 384 | 384 | 373 | 374 | 1,658,000 |
| 2024/05/30 | 390 | 396 | 386 | 387 | 2,939,720 |
| 2024/05/29 | 376 | 383 | 371 | 382 | 1,496,740 |
| 2024/05/28 | 376 | 378 | 374 | 376 | 867,620 |
| 2024/05/27 | 381 | 382 | 376 | 376 | 1,053,260 |
| 2024/05/24 | 390 | 390 | 381 | 383 | 1,995,560 |
| 2024/05/23 | 382 | 388 | 379 | 379 | 1,308,180 |
| 2024/05/22 | 379 | 385 | 379 | 384 | 1,122,150 |
| 2024/05/21 | 374 | 379 | 371 | 379 | 912,650 |
| 2024/05/20 | 382 | 383 | 371 | 376 | 1,681,240 |
| 2024/05/17 | 388 | 389 | 381 | 382 | 1,130,830 |
| 2024/05/16 | 383 | 390 | 381 | 384 | 2,018,660 |
| 2024/05/15 | 383 | 387 | 379 | 386 | 1,279,470 |
| 2024/05/14 | 387 | 392 | 383 | 388 | 1,450,360 |
| 2024/05/13 | 388 | 392 | 387 | 388 | 1,535,360 |
| 2024/05/10 | 385 | 390 | 379 | 387 | 2,726,830 |
| 2024/05/09 | 390 | 394 | 386 | 391 | 972,260 |
| 2024/05/08 | 385 | 394 | 384 | 394 | 1,338,820 |
| 2024/05/07 | 380 | 388 | 380 | 382 | 1,518,060 |
| 2024/05/02 | 390 | 392 | 385 | 387 | 853,800 |
| 2024/05/01 | 389 | 391 | 384 | 387 | 1,351,640 |
| 2024/04/30 | 389 | 391 | 382 | 383 | 2,308,050 |
| 2024/04/26 | 406 | 411 | 398 | 401 | 2,147,990 |
| 2024/04/25 | 401 | 408 | 398 | 407 | 1,759,820 |
| 2024/04/24 | 401 | 403 | 393 | 395 | 2,196,890 |
| 2024/04/23 | 402 | 410 | 401 | 407 | 1,295,550 |
| 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 |