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 |
|---|---|---|---|---|---|
| 2026/01/30 | 775 | 782 | 765 | 780 | 4,069,240 |
| 2026/01/29 | 766 | 774 | 753 | 771 | 4,988,050 |
| 2026/01/28 | 764 | 771 | 758 | 764 | 4,548,460 |
| 2026/01/27 | 772 | 779 | 761 | 778 | 2,842,550 |
| 2026/01/26 | 777 | 784 | 771 | 773 | 5,513,740 |
| 2026/01/23 | 810 | 816 | 803 | 806 | 2,641,180 |
| 2026/01/22 | 808 | 810 | 800 | 801 | 5,366,020 |
| 2026/01/21 | 785 | 794 | 780 | 793 | 6,213,330 |
| 2026/01/20 | 813 | 814 | 803 | 805 | 2,587,860 |
| 2026/01/19 | 812 | 820 | 803 | 819 | 3,660,840 |
| 2026/01/16 | 818 | 824 | 813 | 821 | 3,887,190 |
| 2026/01/15 | 810 | 829 | 809 | 827 | 5,722,700 |
| 2026/01/14 | 802 | 815 | 798 | 815 | 4,075,480 |
| 2026/01/13 | 796 | 797 | 787 | 794 | 7,251,740 |
| 2026/01/09 | 751 | 760 | 746 | 758 | 3,666,880 |
| 2026/01/08 | 752 | 756 | 744 | 745 | 2,659,910 |
| 2026/01/07 | 756 | 763 | 751 | 756 | 4,953,970 |
| 2026/01/06 | 756 | 769 | 756 | 769 | 6,966,590 |
| 2026/01/05 | 729 | 747 | 729 | 742 | 9,704,200 |
| 2025/12/30 | 719 | 721 | 714 | 714 | 4,308,280 |
| 2025/12/29 | 720 | 724 | 714 | 721 | 3,239,590 |
| 2025/12/26 | 721 | 725 | 713 | 718 | 8,955,200 |
| 2025/12/25 | 718 | 718 | 711 | 717 | 1,923,250 |
| 2025/12/24 | 719 | 723 | 710 | 712 | 5,881,120 |
| 2025/12/23 | 714 | 721 | 713 | 719 | 5,598,840 |
| 2025/12/22 | 719 | 720 | 710 | 711 | 5,534,990 |
| 2025/12/19 | 699 | 709 | 696 | 704 | 3,677,120 |
| 2025/12/18 | 689 | 696 | 685 | 693 | 3,823,910 |
| 2025/12/17 | 697 | 699 | 687 | 698 | 4,888,590 |
| 2025/12/16 | 722 | 723 | 698 | 698 | 6,703,200 |
| 2025/12/15 | 714 | 725 | 713 | 723 | 6,405,340 |
| 2025/12/12 | 710 | 722 | 708 | 720 | 8,272,040 |
| 2025/12/11 | 713 | 715 | 690 | 692 | 4,621,000 |
| 2025/12/10 | 709 | 715 | 701 | 705 | 5,084,490 |
| 2025/12/09 | 706 | 710 | 701 | 704 | 4,271,060 |
| 2025/12/08 | 699 | 705 | 692 | 704 | 4,203,210 |
| 2025/12/05 | 696 | 699 | 690 | 696 | 6,774,450 |
| 2025/12/04 | 686 | 711 | 686 | 710 | 7,674,140 |
| 2025/12/03 | 689 | 691 | 681 | 684 | 3,946,580 |
| 2025/12/02 | 690 | 694 | 685 | 687 | 2,885,470 |
| 2025/12/01 | 703 | 705 | 685 | 686 | 6,112,640 |
| 2025/11/28 | 698 | 705 | 696 | 703 | 5,236,260 |
| 2025/11/27 | 701 | 704 | 697 | 698 | 4,318,760 |
| 2025/11/26 | 680 | 696 | 677 | 694 | 6,148,720 |
| 2025/11/25 | 681 | 681 | 663 | 668 | 6,241,160 |
| 2025/11/21 | 658 | 675 | 656 | 671 | 8,117,760 |
| 2025/11/20 | 679 | 685 | 669 | 672 | 7,224,240 |
| 2025/11/19 | 655 | 662 | 642 | 651 | 8,071,320 |
| 2025/11/18 | 682 | 685 | 652 | 653 | 10,380,120 |
| 2025/11/17 | 693 | 694 | 685 | 692 | 8,222,140 |
| 2025/11/14 | 686 | 699 | 686 | 696 | 8,818,010 |
| 2025/11/13 | 701 | 710 | 701 | 706 | 7,170,830 |
| 2025/11/12 | 686 | 698 | 686 | 697 | 9,434,310 |
| 2025/11/11 | 689 | 693 | 676 | 681 | 8,242,440 |
| 2025/11/10 | 681 | 682 | 674 | 680 | 8,459,090 |
| 2025/11/07 | 668 | 674 | 660 | 672 | 7,323,550 |
| 2025/11/06 | 676 | 682 | 670 | 678 | 7,750,360 |
| 2025/11/05 | 667 | 669 | 632 | 660 | 13,875,750 |
| 2025/11/04 | 683 | 695 | 677 | 677 | 5,339,600 |
| 2025/10/31 | 682 | 693 | 677 | 687 | 10,450,260 |
| 2025/10/30 | 667 | 676 | 663 | 672 | 9,953,010 |
| 2025/10/29 | 673 | 674 | 663 | 665 | 4,555,070 |
| 2025/10/28 | 680 | 680 | 667 | 668 | 3,493,120 |
| 2025/10/27 | 679 | 686 | 678 | 684 | 6,072,540 |
| 2025/10/24 | 662 | 666 | 656 | 662 | 5,487,260 |
| 2025/10/23 | 651 | 656 | 647 | 654 | 5,032,240 |
| 2025/10/22 | 652 | 664 | 649 | 659 | 5,286,640 |
| 2025/10/21 | 660 | 664 | 651 | 654 | 8,500,390 |
| 2025/10/20 | 640 | 652 | 637 | 652 | 7,003,510 |
| 2025/10/17 | 626 | 633 | 621 | 623 | 5,401,640 |
| 2025/10/16 | 637 | 641 | 631 | 636 | 4,637,300 |
| 2025/10/15 | 617 | 629 | 615 | 629 | 4,793,680 |
| 2025/10/14 | 615 | 627 | 601 | 609 | 10,421,550 |
| 2025/10/10 | 654 | 654 | 632 | 634 | 4,959,630 |
| 2025/10/09 | 657 | 659 | 652 | 658 | 3,951,770 |
| 2025/10/08 | 652 | 662 | 648 | 650 | 4,642,710 |
| 2025/10/07 | 652 | 655 | 645 | 646 | 4,409,500 |
| 2025/10/06 | 646 | 651 | 636 | 647 | 8,681,290 |
| 2025/10/03 | 595 | 610 | 595 | 608 | 4,804,910 |
| 2025/10/02 | 596 | 600 | 586 | 592 | 5,321,980 |
| 2025/10/01 | 604 | 606 | 589 | 595 | 5,631,790 |
| 2025/09/30 | 611 | 616 | 603 | 612 | 3,515,120 |
| 2025/09/29 | 621 | 621 | 609 | 610 | 4,621,790 |
| 2025/09/26 | 620 | 628 | 618 | 619 | 9,102,780 |
| 2025/09/25 | 618 | 622 | 614 | 621 | 4,791,320 |
| 2025/09/24 | 610 | 615 | 604 | 614 | 2,042,770 |
| 2025/09/22 | 607 | 617 | 607 | 611 | 4,261,800 |
| 2025/09/19 | 617 | 621 | 596 | 605 | 9,968,120 |
| 2025/09/18 | 608 | 614 | 601 | 610 | 2,655,320 |
| 2025/09/17 | 608 | 609 | 599 | 605 | 1,628,160 |
| 2025/09/16 | 613 | 619 | 608 | 612 | 4,156,590 |
| 2025/09/12 | 614 | 615 | 607 | 610 | 3,127,860 |
| 2025/09/11 | 601 | 607 | 598 | 606 | 3,774,650 |
| 2025/09/10 | 596 | 603 | 594 | 603 | 2,960,160 |
| 2025/09/09 | 607 | 611 | 594 | 596 | 4,809,770 |
| 2025/09/08 | 598 | 605 | 594 | 602 | 3,873,600 |
| 2025/09/05 | 589 | 592 | 582 | 589 | 3,292,930 |
| 2025/09/04 | 571 | 580 | 570 | 580 | 3,958,340 |
| 2025/09/03 | 578 | 579 | 566 | 568 | 2,406,600 |
| 2025/09/02 | 576 | 582 | 575 | 581 | 3,511,550 |
| 2025/09/01 | 572 | 580 | 567 | 573 | 4,080,020 |
| 2025/08/29 | 580 | 581 | 576 | 578 | 1,501,410 |
| 2025/08/28 | 572 | 584 | 571 | 584 | 4,270,460 |
| 2025/08/27 | 578 | 578 | 572 | 576 | 1,753,070 |
| 2025/08/26 | 586 | 587 | 574 | 577 | 6,902,040 |
| 2025/08/25 | 597 | 598 | 587 | 589 | 4,278,020 |
| 2025/08/22 | 584 | 589 | 579 | 588 | 1,877,430 |
| 2025/08/21 | 587 | 587 | 578 | 581 | 2,721,970 |
| 2025/08/20 | 590 | 593 | 585 | 587 | 4,129,190 |
| 2025/08/19 | 598 | 599 | 590 | 594 | 3,669,800 |
| 2025/08/18 | 592 | 599 | 592 | 596 | 4,711,600 |
| 2025/08/15 | 578 | 591 | 578 | 591 | 4,764,610 |
| 2025/08/14 | 580 | 580 | 571 | 572 | 3,459,740 |
| 2025/08/13 | 583 | 589 | 579 | 585 | 5,152,900 |
| 2025/08/12 | 567 | 582 | 566 | 575 | 7,011,690 |
| 2025/08/08 | 551 | 566 | 551 | 560 | 7,226,130 |
| 2025/08/07 | 537 | 550 | 537 | 547 | 4,014,870 |
| 2025/08/06 | 528 | 541 | 528 | 540 | 2,892,360 |
| 2025/08/05 | 527 | 531 | 524 | 529 | 2,685,380 |
| 2025/08/04 | 511 | 522 | 510 | 521 | 5,746,850 |
| 2025/08/01 | 529 | 538 | 527 | 533 | 5,198,510 |
| 2025/07/31 | 525 | 532 | 523 | 530 | 2,760,720 |
| 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 |