TOPIXブル2倍上場投信(1568)の株価時系列情報
TOPIXブル2倍上場投信(1568)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 | 518 | 523 | 517 | 523 | 1,671,380 |
| 2025/07/29 | 520 | 520 | 516 | 519 | 2,844,800 |
| 2025/07/28 | 535 | 535 | 526 | 526 | 2,541,470 |
| 2025/07/25 | 540 | 541 | 532 | 533 | 2,874,610 |
| 2025/07/24 | 537 | 547 | 537 | 544 | 7,153,510 |
| 2025/07/23 | 512 | 529 | 509 | 525 | 14,270,040 |
| 2025/07/22 | 494 | 503 | 489 | 494 | 3,447,880 |
| 2025/07/18 | 498 | 499 | 493 | 493 | 1,580,920 |
| 2025/07/17 | 486 | 496 | 485 | 496 | 2,260,730 |
| 2025/07/16 | 491 | 492 | 486 | 489 | 2,035,570 |
| 2025/07/15 | 493 | 495 | 488 | 490 | 1,549,330 |
| 2025/07/14 | 487 | 493 | 485 | 490 | 1,673,990 |
| 2025/07/11 | 491 | 496 | 487 | 490 | 4,800,830 |
| 2025/07/10 | 489 | 490 | 482 | 486 | 1,958,420 |
| 2025/07/09 | 493 | 494 | 488 | 491 | 1,640,620 |
| 2025/07/08 | 484 | 489 | 484 | 488 | 1,649,160 |
| 2025/07/07 | 491 | 492 | 484 | 485 | 1,789,070 |
| 2025/07/04 | 496 | 497 | 488 | 491 | 3,226,260 |
| 2025/07/03 | 490 | 491 | 487 | 491 | 1,273,880 |
| 2025/07/02 | 486 | 494 | 486 | 492 | 3,386,020 |
| 2025/07/01 | 498 | 499 | 490 | 492 | 3,998,650 |
| 2025/06/30 | 504 | 506 | 498 | 500 | 7,578,740 |
| 2025/06/27 | 490 | 498 | 489 | 496 | 7,858,370 |
| 2025/06/26 | 476 | 483 | 476 | 483 | 2,873,340 |
| 2025/06/25 | 478 | 478 | 470 | 475 | 1,774,300 |
| 2025/06/24 | 479 | 481 | 473 | 474 | 3,348,160 |
| 2025/06/23 | 468 | 468 | 463 | 468 | 3,015,440 |
| 2025/06/20 | 477 | 480 | 472 | 472 | 1,634,200 |
| 2025/06/19 | 483 | 484 | 476 | 478 | 2,723,190 |
| 2025/06/18 | 473 | 485 | 473 | 484 | 2,792,790 |
| 2025/06/17 | 474 | 477 | 473 | 476 | 1,621,390 |
| 2025/06/16 | 473 | 476 | 469 | 474 | 4,496,780 |
| 2025/06/13 | 472 | 473 | 462 | 467 | 7,698,620 |
| 2025/06/12 | 477 | 480 | 472 | 475 | 3,234,490 |
| 2025/06/11 | 480 | 480 | 475 | 478 | 2,954,480 |
| 2025/06/10 | 479 | 482 | 475 | 477 | 2,708,820 |
| 2025/06/09 | 478 | 479 | 476 | 476 | 2,377,330 |
| 2025/06/06 | 469 | 473 | 469 | 471 | 2,393,830 |
| 2025/06/05 | 471 | 472 | 466 | 467 | 3,299,820 |
| 2025/06/04 | 476 | 480 | 476 | 476 | 3,026,420 |
| 2025/06/03 | 476 | 478 | 472 | 472 | 1,784,210 |
| 2025/06/02 | 475 | 476 | 470 | 474 | 3,011,420 |
| 2025/05/30 | 474 | 486 | 473 | 484 | 8,509,080 |
| 2025/05/29 | 480 | 487 | 478 | 487 | 7,691,180 |
| 2025/05/28 | 481 | 482 | 472 | 473 | 7,471,280 |
| 2025/05/27 | 466 | 473 | 464 | 473 | 2,219,050 |
| 2025/05/26 | 463 | 467 | 461 | 466 | 4,316,600 |
| 2025/05/23 | 458 | 463 | 457 | 461 | 2,298,450 |
| 2025/05/22 | 453 | 457 | 450 | 454 | 2,674,430 |
| 2025/05/21 | 465 | 466 | 459 | 460 | 2,218,980 |
| 2025/05/20 | 467 | 469 | 459 | 461 | 2,693,310 |
| 2025/05/19 | 461 | 464 | 459 | 462 | 3,005,880 |
| 2025/05/16 | 464 | 464 | 457 | 462 | 1,791,530 |
| 2025/05/15 | 462 | 465 | 459 | 462 | 2,414,440 |
| 2025/05/14 | 473 | 474 | 461 | 469 | 2,587,160 |
| 2025/05/13 | 481 | 482 | 473 | 473 | 4,553,250 |
| 2025/05/12 | 465 | 465 | 457 | 464 | 3,590,120 |
| 2025/05/09 | 458 | 462 | 456 | 461 | 3,564,750 |
| 2025/05/08 | 448 | 450 | 441 | 449 | 3,044,430 |
| 2025/05/07 | 450 | 452 | 444 | 448 | 2,851,110 |
| 2025/05/02 | 444 | 451 | 442 | 445 | 5,733,130 |
| 2025/05/01 | 440 | 444 | 435 | 441 | 5,910,900 |
| 2025/04/30 | 438 | 440 | 433 | 438 | 3,791,800 |
| 2025/04/28 | 433 | 439 | 431 | 431 | 3,081,090 |
| 2025/04/25 | 422 | 429 | 421 | 426 | 5,080,530 |
| 2025/04/24 | 420 | 421 | 413 | 414 | 3,424,130 |
| 2025/04/23 | 414 | 415 | 408 | 412 | 5,036,700 |
| 2025/04/22 | 392 | 397 | 391 | 396 | 2,119,000 |
| 2025/04/21 | 399 | 401 | 392 | 394 | 2,361,570 |
| 2025/04/18 | 400 | 405 | 395 | 404 | 2,549,050 |
| 2025/04/17 | 387 | 395 | 384 | 395 | 3,187,900 |
| 2025/04/16 | 391 | 393 | 379 | 384 | 4,216,230 |
| 2025/04/15 | 392 | 394 | 389 | 389 | 4,595,780 |
| 2025/04/14 | 384 | 392 | 382 | 382 | 10,240,390 |
| 2025/04/11 | 360 | 378 | 355 | 376 | 9,992,280 |
| 2025/04/10 | 400 | 401 | 390 | 398 | 10,578,110 |
| 2025/04/09 | 347 | 354 | 333 | 344 | 29,471,200 |
| 2025/04/08 | 365 | 374 | 360 | 368 | 18,316,900 |
| 2025/04/07 | 314 | 345 | 313 | 325 | 22,540,570 |
| 2025/04/04 | 396 | 402 | 373 | 389 | 15,182,500 |
| 2025/04/03 | 409 | 420 | 407 | 417 | 11,168,800 |
| 2025/04/02 | 450 | 450 | 437 | 444 | 5,216,360 |
| 2025/04/01 | 455 | 460 | 445 | 447 | 5,537,050 |
| 2025/03/31 | 453 | 455 | 443 | 447 | 11,659,160 |
| 2025/03/28 | 488 | 489 | 476 | 481 | 8,114,990 |
| 2025/03/27 | 482 | 489 | 481 | 487 | 10,466,000 |
| 2025/03/26 | 492 | 493 | 486 | 491 | 6,994,480 |
| 2025/03/25 | 490 | 492 | 482 | 485 | 5,357,750 |
| 2025/03/24 | 489 | 489 | 482 | 482 | 4,118,210 |
| 2025/03/21 | 481 | 492 | 480 | 488 | 8,079,490 |
| 2025/03/19 | 481 | 491 | 481 | 485 | 6,862,060 |
| 2025/03/18 | 480 | 483 | 478 | 480 | 7,974,150 |
| 2025/03/17 | 467 | 471 | 465 | 468 | 6,231,240 |
| 2025/03/14 | 447 | 459 | 445 | 456 | 9,711,330 |
| 2025/03/13 | 456 | 460 | 450 | 451 | 10,115,280 |
| 2025/03/12 | 441 | 453 | 441 | 449 | 5,649,990 |
| 2025/03/11 | 437 | 442 | 425 | 442 | 10,402,690 |
| 2025/03/10 | 455 | 457 | 449 | 452 | 3,896,970 |
| 2025/03/07 | 452 | 460 | 451 | 455 | 8,583,840 |
| 2025/03/06 | 463 | 471 | 463 | 469 | 9,354,510 |
| 2025/03/05 | 456 | 462 | 452 | 458 | 11,376,240 |
| 2025/03/04 | 457 | 459 | 447 | 455 | 8,649,050 |
| 2025/03/03 | 458 | 463 | 452 | 462 | 5,444,340 |
| 2025/02/28 | 456 | 456 | 442 | 455 | 6,807,350 |
| 2025/02/27 | 458 | 465 | 458 | 465 | 3,549,570 |
| 2025/02/26 | 457 | 459 | 449 | 459 | 4,128,850 |
| 2025/02/25 | 454 | 464 | 454 | 462 | 4,664,190 |
| 2025/02/21 | 460 | 466 | 459 | 465 | 7,466,010 |
| 2025/02/20 | 470 | 471 | 460 | 464 | 5,046,090 |
| 2025/02/19 | 477 | 481 | 472 | 475 | 3,927,970 |
| 2025/02/18 | 477 | 483 | 475 | 478 | 3,215,620 |
| 2025/02/17 | 472 | 478 | 471 | 475 | 3,620,290 |
| 2025/02/14 | 479 | 482 | 473 | 473 | 6,806,060 |
| 2025/02/13 | 470 | 477 | 468 | 476 | 5,741,620 |
| 2025/02/12 | 464 | 466 | 460 | 465 | 4,669,600 |
| 2025/02/10 | 465 | 466 | 461 | 465 | 3,143,530 |
| 2025/02/07 | 468 | 470 | 463 | 465 | 5,700,720 |
| 2025/02/06 | 471 | 477 | 469 | 471 | 4,019,860 |
| 2025/02/05 | 469 | 476 | 464 | 467 | 3,859,380 |
| 2025/02/04 | 472 | 473 | 462 | 466 | 5,746,070 |
| 2025/02/03 | 463 | 471 | 458 | 459 | 9,184,030 |
| 2025/01/31 | 483 | 486 | 479 | 486 | 6,461,680 |
| 2025/01/30 | 476 | 483 | 476 | 481 | 5,716,340 |
| 2025/01/29 | 477 | 481 | 476 | 480 | 6,163,370 |
| 2025/01/28 | 469 | 479 | 464 | 472 | 8,201,300 |
| 2025/01/27 | 478 | 482 | 472 | 474 | 7,812,460 |
| 2025/01/24 | 473 | 479 | 468 | 470 | 5,299,800 |
| 2025/01/23 | 469 | 473 | 466 | 471 | 3,883,370 |
| 2025/01/22 | 465 | 468 | 463 | 466 | 3,845,700 |
| 2025/01/21 | 464 | 465 | 452 | 458 | 5,207,800 |
| 2025/01/20 | 453 | 461 | 452 | 457 | 4,842,660 |
| 2025/01/17 | 447 | 448 | 437 | 447 | 7,415,190 |
| 2025/01/16 | 456 | 459 | 449 | 451 | 4,510,880 |
| 2025/01/15 | 455 | 457 | 448 | 451 | 7,952,840 |
| 2025/01/14 | 457 | 459 | 444 | 448 | 7,520,290 |
| 2025/01/10 | 463 | 466 | 459 | 459 | 6,783,920 |
| 2025/01/09 | 476 | 476 | 463 | 467 | 7,740,060 |
| 2025/01/08 | 480 | 480 | 475 | 479 | 4,216,230 |
| 2025/01/07 | 479 | 488 | 474 | 484 | 6,777,220 |
| 2025/01/06 | 485 | 488 | 471 | 473 | 9,192,230 |
| 2024/12/30 | 493 | 494 | 482 | 484 | 8,191,910 |
| 2024/12/27 | 482 | 492 | 482 | 491 | 8,388,200 |
| 2024/12/26 | 467 | 478 | 466 | 477 | 7,863,360 |
| 2024/12/25 | 466 | 466 | 457 | 465 | 4,994,110 |
| 2024/12/24 | 467 | 467 | 463 | 465 | 2,581,660 |
| 2024/12/23 | 461 | 465 | 458 | 463 | 4,779,990 |
| 2024/12/20 | 463 | 464 | 455 | 455 | 4,471,530 |
| 2024/12/19 | 448 | 462 | 448 | 458 | 4,323,420 |
| 2024/12/18 | 463 | 469 | 462 | 462 | 6,297,450 |
| 2024/12/17 | 469 | 476 | 464 | 464 | 4,316,090 |
| 2024/12/16 | 470 | 473 | 466 | 467 | 4,372,100 |
| 2024/12/13 | 474 | 474 | 465 | 470 | 5,753,420 |
| 2024/12/12 | 481 | 485 | 476 | 476 | 6,069,200 |
| 2024/12/11 | 470 | 472 | 466 | 472 | 8,250,780 |
| 2024/12/10 | 474 | 475 | 467 | 468 | 3,136,980 |
| 2024/12/09 | 468 | 470 | 462 | 466 | 5,264,850 |
| 2024/12/06 | 469 | 471 | 461 | 463 | 2,567,340 |
| 2024/12/05 | 475 | 475 | 467 | 467 | 1,957,000 |
| 2024/12/04 | 474 | 476 | 466 | 468 | 5,380,710 |
| 2024/12/03 | 464 | 477 | 464 | 473 | 5,802,070 |
| 2024/12/02 | 450 | 462 | 449 | 459 | 2,972,130 |
| 2024/11/29 | 449 | 450 | 444 | 447 | 6,647,080 |
| 2024/11/28 | 440 | 452 | 439 | 450 | 5,450,790 |
| 2024/11/27 | 449 | 450 | 439 | 443 | 6,473,770 |
| 2024/11/26 | 455 | 456 | 445 | 452 | 11,212,990 |
| 2024/11/25 | 462 | 467 | 460 | 460 | 7,320,330 |
| 2024/11/22 | 451 | 457 | 450 | 454 | 3,043,000 |
| 2024/11/21 | 454 | 457 | 449 | 449 | 1,960,550 |
| 2024/11/20 | 459 | 462 | 453 | 456 | 5,032,680 |
| 2024/11/19 | 456 | 461 | 453 | 460 | 5,636,130 |
| 2024/11/18 | 452 | 458 | 450 | 453 | 6,800,420 |
| 2024/11/15 | 463 | 466 | 459 | 459 | 4,186,180 |
| 2024/11/14 | 462 | 468 | 456 | 456 | 4,260,410 |
| 2024/11/13 | 469 | 470 | 456 | 459 | 4,618,940 |
| 2024/11/12 | 474 | 480 | 467 | 470 | 3,787,740 |
| 2024/11/11 | 469 | 474 | 466 | 469 | 3,626,170 |
| 2024/11/08 | 478 | 480 | 467 | 469 | 6,238,880 |
| 2024/11/07 | 475 | 478 | 461 | 470 | 7,587,030 |
| 2024/11/06 | 448 | 467 | 447 | 461 | 7,521,250 |
| 2024/11/05 | 439 | 447 | 437 | 445 | 2,382,690 |
| 2024/11/01 | 440 | 447 | 435 | 437 | 5,053,590 |
| 2024/10/31 | 453 | 458 | 450 | 456 | 3,511,980 |
| 2024/10/30 | 454 | 462 | 454 | 456 | 2,205,290 |
| 2024/10/29 | 443 | 451 | 442 | 450 | 3,593,780 |
| 2024/10/28 | 427 | 445 | 425 | 443 | 7,686,880 |
| 2024/10/25 | 431 | 434 | 425 | 430 | 3,651,610 |
| 2024/10/24 | 428 | 438 | 425 | 436 | 6,099,230 |
| 2024/10/23 | 439 | 444 | 434 | 436 | 3,395,970 |
| 2024/10/22 | 449 | 451 | 435 | 440 | 8,332,590 |
| 2024/10/21 | 454 | 455 | 447 | 450 | 2,696,940 |
| 2024/10/18 | 456 | 458 | 452 | 453 | 3,495,420 |
| 2024/10/17 | 455 | 460 | 452 | 453 | 3,056,410 |
| 2024/10/16 | 451 | 461 | 450 | 454 | 5,841,090 |
| 2024/10/15 | 469 | 471 | 465 | 465 | 6,523,640 |
| 2024/10/11 | 464 | 466 | 459 | 460 | 5,076,560 |
| 2024/10/10 | 467 | 467 | 460 | 462 | 3,264,400 |
| 2024/10/09 | 465 | 466 | 456 | 460 | 4,675,930 |
| 2024/10/08 | 464 | 464 | 454 | 458 | 3,779,540 |
| 2024/10/07 | 471 | 475 | 468 | 472 | 4,720,560 |
| 2024/10/04 | 453 | 457 | 452 | 455 | 2,703,830 |