日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 36,320 36,770 36,050 36,390 43,230
2023/12/28 35,980 36,370 35,980 36,320 30,920
2023/12/27 35,930 36,420 35,910 36,330 139,760
2023/12/26 35,610 35,650 35,260 35,480 52,020
2023/12/25 36,060 36,080 35,410 35,480 39,180
2023/12/22 35,360 35,830 35,260 35,480 92,690
2023/12/21 35,190 35,250 34,940 35,110 53,070
2023/12/20 35,590 36,250 35,590 35,890 110,590
2023/12/19 34,840 35,450 34,490 35,320 67,940
2023/12/18 34,830 34,920 34,210 34,840 89,610
2023/12/15 35,200 35,650 35,100 35,340 81,990
2023/12/14 35,970 36,060 34,730 35,030 144,400
2023/12/13 36,190 36,300 35,790 36,060 68,460
2023/12/12 36,630 36,680 35,960 36,050 61,380
2023/12/11 35,770 36,300 35,750 36,160 112,200
2023/12/08 35,630 35,850 34,880 35,070 111,380
2023/12/07 36,560 36,640 36,030 36,230 77,310
2023/12/06 35,850 37,170 35,850 37,130 85,190
2023/12/05 36,140 36,380 35,630 35,700 65,280
2023/12/04 36,560 36,620 35,850 36,290 77,220
2023/12/01 37,080 37,140 36,830 36,940 55,650
2023/11/30 36,280 36,730 36,030 36,730 57,470
2023/11/29 36,480 36,820 36,210 36,370 58,810
2023/11/28 37,120 37,120 36,500 36,770 41,240
2023/11/27 37,390 37,550 36,780 36,970 89,580
2023/11/24 37,410 37,470 37,180 37,230 50,040
2023/11/22 36,260 37,090 36,220 36,800 75,440
2023/11/21 36,670 36,710 36,140 36,500 62,890
2023/11/20 37,270 37,700 36,540 36,670 130,770
2023/11/17 36,350 37,240 36,290 37,240 44,950
2023/11/16 36,590 37,040 36,260 36,560 49,990
2023/11/15 36,740 36,810 36,370 36,720 80,350
2023/11/14 36,090 36,150 35,820 35,820 27,040
2023/11/13 36,040 36,130 35,400 35,560 57,700
2023/11/10 35,150 35,640 34,860 35,620 51,050
2023/11/09 34,800 35,710 34,500 35,550 62,980
2023/11/08 35,790 35,790 34,350 34,650 105,980
2023/11/07 36,210 36,280 35,410 35,410 87,160
2023/11/06 36,180 36,600 36,150 36,330 80,250
2023/11/02 35,520 35,680 34,970 35,170 54,650
2023/11/01 34,570 34,910 34,410 34,820 87,150
2023/10/31 32,930 33,370 32,500 33,170 113,820
2023/10/30 32,560 32,730 32,220 32,500 48,020
2023/10/27 32,610 33,260 32,470 33,240 45,070
2023/10/26 32,600 32,930 32,100 32,290 80,070
2023/10/25 33,290 33,650 33,080 33,140 44,010
2023/10/24 32,900 33,010 31,500 32,820 119,840
2023/10/23 33,010 33,170 32,730 32,780 43,300
2023/10/20 33,080 33,600 32,840 33,270 42,370
2023/10/19 33,610 33,910 33,270 33,470 55,300
2023/10/18 34,410 34,550 33,980 34,420 41,040
2023/10/17 34,640 34,870 34,010 34,280 80,480
2023/10/16 34,290 34,350 33,540 33,780 63,470
2023/10/13 35,400 35,530 34,660 34,800 77,330
2023/10/12 35,200 35,920 35,190 35,860 51,980
2023/10/11 34,990 35,240 34,790 34,840 48,460
2023/10/10 34,240 35,100 34,240 34,940 68,070
2023/10/06 33,530 33,960 33,330 33,580 49,880
2023/10/05 32,660 33,580 32,410 33,550 99,500
2023/10/04 32,860 33,110 32,170 32,210 133,680
2023/10/03 34,920 34,920 33,780 33,920 93,610
2023/10/02 35,790 36,400 35,090 35,110 51,020
2023/09/29 36,290 36,290 35,150 35,480 92,180
2023/09/28 36,430 36,700 35,650 36,130 95,140
2023/09/27 35,860 36,500 35,480 36,440 64,040
2023/09/26 36,730 36,800 36,170 36,330 32,880
2023/09/25 36,590 36,810 36,270 36,700 31,680
2023/09/22 35,980 36,730 35,730 36,370 79,080
2023/09/21 37,100 37,420 36,550 36,680 102,870
2023/09/20 38,240 38,240 37,300 37,330 135,230
2023/09/19 37,740 38,150 37,610 38,110 131,620
2023/09/15 37,910 38,370 37,810 38,110 158,410
2023/09/14 36,850 37,510 36,700 37,390 144,380
2023/09/13 36,550 36,770 36,300 36,530 56,500
2023/09/12 36,330 36,570 35,950 36,570 62,740
2023/09/11 36,190 36,400 35,730 35,940 67,420
2023/09/08 36,440 36,620 35,760 35,900 117,840
2023/09/07 36,720 37,090 36,610 36,690 121,460
2023/09/06 36,640 37,070 36,640 36,950 127,680
2023/09/05 36,390 36,560 35,980 36,410 82,360
2023/09/04 35,850 36,350 35,730 36,350 136,660
2023/09/01 34,950 35,780 34,950 35,600 62,590
2023/08/31 34,540 35,260 34,540 35,060 133,020
2023/08/30 34,530 34,830 34,420 34,520 132,250
2023/08/29 34,310 34,500 34,110 34,230 120,180
2023/08/28 33,740 34,190 33,650 34,140 140,080
2023/08/25 33,060 33,370 33,000 33,140 103,330
2023/08/24 33,590 33,830 33,460 33,760 107,900
2023/08/23 32,810 33,490 32,800 33,460 125,140
2023/08/22 32,790 33,150 32,700 33,120 100,080
2023/08/21 32,440 32,800 32,190 32,440 40,120
2023/08/18 32,250 32,610 32,030 32,300 37,350
2023/08/17 32,840 32,840 32,010 32,690 132,180
2023/08/16 33,320 33,440 32,980 33,000 89,340
2023/08/15 34,080 34,150 33,840 33,850 56,900
2023/08/14 34,400 34,610 33,470 33,630 101,290
2023/08/10 33,400 34,330 33,390 34,270 56,620
2023/08/09 33,820 33,860 33,510 33,690 57,120
2023/08/08 33,970 34,200 33,760 33,900 104,990
2023/08/07 33,090 33,730 32,990 33,710 94,120
2023/08/04 32,960 33,540 32,890 33,420 53,310
2023/08/03 33,690 33,710 33,120 33,210 123,520
2023/08/02 34,630 35,050 34,060 34,220 190,970
2023/08/01 35,020 35,350 34,840 35,290 134,680
2023/07/31 34,670 35,120 34,540 34,820 187,720
2023/07/28 33,410 34,080 32,850 33,970 84,270
2023/07/27 33,530 34,150 33,440 34,060 50,510
2023/07/26 33,770 33,830 33,330 33,680 32,990
2023/07/25 33,760 33,790 33,500 33,750 29,800
2023/07/24 33,580 33,800 33,420 33,650 47,440
2023/07/21 32,930 33,320 32,680 33,090 84,220
2023/07/20 33,570 33,710 33,010 33,030 76,720
2023/07/19 33,380 33,600 33,200 33,600 70,790
2023/07/18 32,380 33,100 32,380 32,810 86,290
2023/07/14 32,920 32,930 32,010 32,460 101,330
2023/07/13 32,180 32,750 31,820 32,580 35,730
2023/07/12 32,570 32,600 31,750 31,920 118,500
2023/07/11 32,940 32,970 32,200 32,400 63,880
2023/07/10 32,970 33,190 32,440 32,650 165,130
2023/07/07 33,080 33,480 32,700 32,920 130,890
2023/07/06 33,990 34,140 33,360 33,560 128,590
2023/07/05 34,130 34,590 33,900 34,400 68,170
2023/07/04 34,460 34,600 34,250 34,410 52,910
2023/07/03 34,410 34,910 34,410 34,840 73,800
2023/06/30 34,000 34,030 33,500 33,920 79,510
2023/06/29 34,360 34,670 33,970 34,180 106,200
2023/06/28 33,330 34,130 33,220 34,130 113,130
2023/06/27 33,020 33,130 32,370 32,790 93,870
2023/06/26 33,000 33,340 32,470 32,980 84,110
2023/06/23 34,470 34,540 32,830 33,100 212,790
2023/06/22 34,000 34,580 34,000 34,160 210,120
2023/06/21 33,410 34,180 33,400 34,090 88,010
2023/06/20 33,670 33,840 33,300 33,720 83,720
2023/06/19 34,500 34,520 33,590 33,930 143,700
2023/06/16 34,030 34,370 33,600 34,250 91,260
2023/06/15 34,020 34,520 33,810 34,040 147,660
2023/06/14 33,790 34,340 33,630 34,100 136,330
2023/06/13 32,760 33,440 32,760 33,210 88,980
2023/06/12 32,350 32,530 32,120 32,480 106,840
2023/06/09 31,620 32,150 31,500 32,030 68,430
2023/06/08 31,510 31,770 30,750 31,070 58,750
2023/06/07 32,620 32,800 31,460 31,500 186,530
2023/06/06 31,500 32,400 31,340 32,360 108,840
2023/06/05 31,620 31,940 31,540 31,940 70,110
2023/06/02 30,190 30,900 30,190 30,850 97,110
2023/06/01 29,385 30,010 29,325 29,945 73,680
2023/05/31 29,710 29,935 29,300 29,390 116,030
2023/05/30 30,110 30,340 29,780 30,260 92,980
2023/05/29 30,650 30,680 30,210 30,300 118,530
2023/05/26 30,030 30,240 29,875 29,890 102,170
2023/05/25 29,840 30,120 29,695 29,845 61,290
2023/05/24 30,080 30,320 29,895 30,010 106,520
2023/05/23 30,920 31,090 30,120 30,330 187,680
2023/05/22 30,160 30,720 30,140 30,680 94,600
2023/05/19 30,470 30,610 30,240 30,300 87,250
2023/05/18 30,160 30,350 29,900 30,240 156,000
2023/05/17 29,385 29,630 29,370 29,550 152,630
2023/05/16 29,275 29,400 29,165 29,390 121,440
2023/05/15 28,815 29,110 28,715 29,110 71,540
2023/05/12 28,160 28,580 28,160 28,555 114,360
2023/05/11 28,105 28,225 28,020 28,170 48,550
2023/05/10 28,600 28,600 28,185 28,260 123,630
2023/05/09 28,025 28,565 27,980 28,545 149,980
2023/05/08 27,940 28,100 27,790 27,850 84,990
2023/05/02 28,165 28,235 27,780 27,945 99,570
2023/05/01 27,860 28,090 27,785 28,055 186,860
2023/04/28 27,360 27,500 26,985 27,500 169,980
2023/04/27 26,445 26,855 26,395 26,810 69,540
2023/04/26 26,755 26,815 26,420 26,600 45,680
2023/04/25 27,200 27,435 27,060 27,095 102,650
2023/04/24 27,075 27,150 26,955 26,960 45,210
2023/04/21 26,875 27,200 26,810 26,895 41,760
2023/04/20 26,830 27,125 26,755 27,020 121,600
2023/04/19 27,060 27,100 26,845 27,035 81,660
2023/04/18 26,870 27,145 26,835 27,060 119,060
2023/04/17 26,670 26,725 26,485 26,690 25,160
2023/04/14 26,500 26,545 26,350 26,475 117,670
2023/04/13 26,015 26,230 25,970 26,200 28,820
2023/04/12 26,000 26,220 25,995 26,155 41,740
2023/04/11 25,800 25,980 25,620 25,775 75,980
2023/04/10 25,435 25,580 25,320 25,385 41,350
2023/04/07 25,050 25,245 25,035 25,095 21,700
2023/04/06 25,115 25,190 24,925 24,995 46,160
2023/04/05 26,195 26,235 25,540 25,570 103,270
2023/04/04 26,530 26,655 26,375 26,610 38,080
2023/04/03 26,485 26,585 26,255 26,495 67,310
2023/03/31 25,930 26,310 25,930 26,175 87,610
2023/03/30 25,645 25,745 25,370 25,570 98,330
2023/03/29 24,705 25,300 24,650 25,285 76,860
2023/03/28 24,810 24,820 24,435 24,590 52,480
2023/03/27 24,570 24,600 24,300 24,465 52,070
2023/03/24 24,225 24,370 24,060 24,320 28,420
2023/03/23 24,040 24,430 23,835 24,355 57,300
2023/03/22 24,485 24,655 24,340 24,490 58,120
2023/03/20 24,170 24,350 23,660 23,680 137,230
2023/03/17 24,195 24,465 24,100 24,395 95,960
2023/03/16 23,350 23,920 23,170 23,875 109,870
2023/03/15 24,625 24,740 24,240 24,450 74,950
2023/03/14 24,280 24,395 23,805 24,125 199,530
2023/03/13 25,710 25,710 25,150 25,540 152,330
2023/03/10 26,850 26,935 26,280 26,315 142,680
2023/03/09 27,220 27,425 27,210 27,410 129,430
2023/03/08 26,605 26,930 26,605 26,895 136,540
2023/03/07 26,450 26,740 26,440 26,710 178,680
2023/03/06 26,395 26,555 26,345 26,500 150,090
2023/03/03 25,655 26,105 25,605 26,045 287,310
2023/03/02 25,550 25,670 25,310 25,425 101,670
2023/03/01 25,290 25,495 25,150 25,470 40,580
2023/02/28 25,470 25,580 25,300 25,370 31,580
2023/02/27 25,100 25,385 25,100 25,365 47,230
2023/02/24 24,925 25,275 24,900 25,230 53,100
2023/02/22 25,145 25,205 24,775 24,925 53,940
2023/02/21 25,530 25,635 25,340 25,435 31,360
2023/02/20 25,375 25,540 25,270 25,520 77,580
2023/02/17 25,200 25,470 25,200 25,330 82,790
2023/02/16 25,460 25,605 25,370 25,565 35,130
2023/02/15 25,550 25,550 25,140 25,205 14,230
2023/02/14 25,445 25,470 25,230 25,370 55,020
2023/02/13 25,130 25,225 24,750 24,945 57,460
2023/02/10 25,195 25,545 25,055 25,180 113,100
2023/02/09 24,965 25,240 24,925 25,160 72,130
2023/02/08 25,200 25,320 25,000 25,130 32,280
2023/02/07 25,160 25,285 25,090 25,115 38,330
2023/02/06 25,220 25,280 24,940 24,990 54,830
2023/02/03 24,590 24,900 24,550 24,770 84,170
2023/02/02 24,940 24,945 24,570 24,670 44,030
2023/02/01 25,235 25,290 24,810 24,835 30,210
2023/01/31 25,250 25,335 24,860 24,900 52,980
2023/01/30 25,115 25,235 24,980 25,095 118,440
2023/01/27 25,115 25,200 24,950 25,105 37,340
2023/01/26 25,140 25,260 24,900 24,980 66,050
2023/01/25 24,755 25,145 24,710 25,045 128,940
2023/01/24 24,575 24,910 24,550 24,855 127,310
2023/01/23 24,175 24,255 23,995 24,180 90,370
2023/01/20 23,365 23,740 23,350 23,705 102,400
2023/01/19 23,585 23,755 23,415 23,445 82,770
2023/01/18 23,305 23,965 23,120 23,905 177,130
2023/01/17 22,880 23,190 22,805 23,130 51,310
2023/01/16 22,915 23,015 22,715 22,730 92,890
2023/01/13 23,230 23,445 23,055 23,145 122,220
2023/01/12 23,130 23,340 23,045 23,295 137,150
2023/01/11 22,825 23,125 22,795 23,100 120,970
2023/01/10 22,840 22,950 22,580 22,615 180,470
2023/01/06 22,180 22,605 22,150 22,470 134,530
2023/01/05 22,340 22,455 22,205 22,345 122,420
2023/01/04 22,570 22,600 22,150 22,295 245,930

このページの先頭へ