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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 458 | 460 | 451 | 451 | 4,575,470 |
| 2024/10/02 | 444 | 450 | 438 | 441 | 4,620,260 |
| 2024/10/01 | 446 | 457 | 445 | 454 | 4,145,990 |
| 2024/09/30 | 444 | 449 | 436 | 438 | 7,715,970 |
| 2024/09/27 | 465 | 475 | 457 | 475 | 7,610,720 |
| 2024/09/26 | 444 | 457 | 443 | 457 | 6,327,340 |
| 2024/09/25 | 435 | 438 | 432 | 433 | 7,558,850 |
| 2024/09/24 | 441 | 443 | 435 | 436 | 5,383,820 |
| 2024/09/20 | 437 | 438 | 430 | 430 | 6,638,320 |
| 2024/09/19 | 423 | 428 | 420 | 423 | 6,689,830 |
| 2024/09/18 | 411 | 413 | 400 | 405 | 6,864,530 |
| 2024/09/17 | 411 | 412 | 392 | 405 | 10,448,360 |
| 2024/09/13 | 413 | 414 | 406 | 408 | 9,891,320 |
| 2024/09/12 | 415 | 420 | 409 | 416 | 8,038,050 |
| 2024/09/11 | 405 | 407 | 389 | 396 | 8,010,190 |
| 2024/09/10 | 415 | 420 | 410 | 411 | 7,533,200 |
| 2024/09/09 | 395 | 413 | 393 | 413 | 14,144,250 |
| 2024/09/06 | 426 | 428 | 413 | 417 | 4,873,320 |
| 2024/09/05 | 418 | 436 | 416 | 425 | 5,259,120 |
| 2024/09/04 | 436 | 442 | 426 | 428 | 8,156,130 |
| 2024/09/03 | 458 | 466 | 458 | 463 | 2,960,940 |
| 2024/09/02 | 464 | 464 | 452 | 457 | 3,726,870 |
| 2024/08/30 | 452 | 458 | 450 | 456 | 5,709,450 |
| 2024/08/29 | 447 | 451 | 445 | 450 | 5,312,400 |
| 2024/08/28 | 444 | 450 | 443 | 450 | 2,214,210 |
| 2024/08/27 | 436 | 448 | 436 | 446 | 3,289,800 |
| 2024/08/26 | 441 | 444 | 435 | 440 | 7,341,590 |
| 2024/08/23 | 444 | 449 | 440 | 448 | 4,774,070 |
| 2024/08/22 | 441 | 445 | 438 | 443 | 5,253,460 |
| 2024/08/21 | 435 | 442 | 434 | 441 | 4,485,390 |
| 2024/08/20 | 441 | 446 | 437 | 443 | 4,224,470 |
| 2024/08/19 | 441 | 446 | 431 | 433 | 3,293,720 |
| 2024/08/16 | 440 | 447 | 435 | 446 | 3,921,050 |
| 2024/08/15 | 416 | 426 | 416 | 422 | 3,615,650 |
| 2024/08/14 | 408 | 420 | 408 | 414 | 8,933,140 |
| 2024/08/13 | 396 | 405 | 395 | 404 | 3,023,360 |
| 2024/08/09 | 389 | 393 | 372 | 383 | 3,359,210 |
| 2024/08/08 | 376 | 391 | 372 | 376 | 7,803,860 |
| 2024/08/07 | 361 | 402 | 349 | 389 | 12,018,280 |
| 2024/08/06 | 377 | 390 | 350 | 361 | 19,921,410 |
| 2024/08/05 | 369 | 385 | 337 | 337 | 15,300,610 |
| 2024/08/02 | 434 | 437 | 415 | 417 | 15,016,630 |
| 2024/08/01 | 502 | 502 | 467 | 474 | 17,598,790 |
| 2024/07/31 | 483 | 510 | 481 | 510 | 10,841,850 |
| 2024/07/30 | 488 | 494 | 485 | 492 | 4,800,900 |
| 2024/07/29 | 483 | 498 | 483 | 496 | 7,654,110 |
| 2024/07/26 | 471 | 484 | 471 | 475 | 5,242,370 |
| 2024/07/25 | 486 | 490 | 475 | 477 | 9,974,410 |
| 2024/07/24 | 518 | 521 | 507 | 507 | 8,862,970 |
| 2024/07/23 | 526 | 530 | 520 | 522 | 4,463,230 |
| 2024/07/22 | 532 | 533 | 519 | 521 | 4,615,240 |
| 2024/07/19 | 534 | 537 | 527 | 532 | 5,001,330 |
| 2024/07/18 | 535 | 546 | 534 | 536 | 6,022,020 |
| 2024/07/17 | 557 | 559 | 552 | 554 | 6,483,940 |
| 2024/07/16 | 551 | 556 | 549 | 550 | 9,766,090 |
| 2024/07/12 | 545 | 554 | 544 | 547 | 8,788,590 |
| 2024/07/11 | 562 | 566 | 557 | 560 | 6,353,330 |
| 2024/07/10 | 546 | 553 | 543 | 552 | 6,751,010 |
| 2024/07/09 | 539 | 551 | 536 | 547 | 7,096,280 |
| 2024/07/08 | 541 | 544 | 536 | 537 | 5,413,690 |
| 2024/07/05 | 548 | 551 | 540 | 542 | 8,848,370 |
| 2024/07/04 | 542 | 549 | 541 | 549 | 7,042,870 |
| 2024/07/03 | 533 | 540 | 530 | 538 | 8,111,090 |
| 2024/07/02 | 521 | 534 | 519 | 532 | 10,679,960 |
| 2024/07/01 | 525 | 527 | 518 | 519 | 7,497,740 |
| 2024/06/28 | 512 | 520 | 505 | 515 | 4,431,360 |
| 2024/06/28 | 1 -> 100.00 分割 | ||||
| 2024/06/27 | 50,770 | 51,070 | 50,480 | 50,790 | 45,310 |
| 2024/06/26 | 50,810 | 51,360 | 50,400 | 50,990 | 66,340 |
| 2024/06/25 | 49,360 | 50,690 | 49,360 | 50,600 | 67,390 |
| 2024/06/24 | 48,400 | 49,280 | 48,320 | 48,930 | 76,030 |
| 2024/06/21 | 48,660 | 49,280 | 48,300 | 48,300 | 133,460 |
| 2024/06/20 | 48,230 | 48,480 | 47,640 | 48,440 | 89,830 |
| 2024/06/19 | 48,340 | 48,770 | 48,240 | 48,570 | 61,150 |
| 2024/06/18 | 48,200 | 48,290 | 47,800 | 48,030 | 51,760 |
| 2024/06/17 | 48,200 | 48,350 | 47,210 | 47,460 | 91,870 |
| 2024/06/14 | 48,370 | 49,510 | 47,960 | 49,230 | 72,740 |
| 2024/06/13 | 50,030 | 50,120 | 48,610 | 48,660 | 59,400 |
| 2024/06/12 | 49,600 | 49,820 | 49,440 | 49,550 | 56,150 |
| 2024/06/11 | 50,730 | 51,300 | 50,260 | 50,350 | 91,390 |
| 2024/06/10 | 49,690 | 50,690 | 49,690 | 50,600 | 62,300 |
| 2024/06/07 | 49,520 | 49,800 | 49,320 | 49,550 | 46,830 |
| 2024/06/06 | 50,030 | 50,320 | 49,560 | 49,630 | 98,590 |
| 2024/06/05 | 50,110 | 50,140 | 49,140 | 49,330 | 80,350 |
| 2024/06/04 | 50,590 | 51,260 | 50,400 | 50,760 | 68,050 |
| 2024/06/03 | 51,020 | 51,620 | 50,950 | 51,220 | 93,000 |
| 2024/05/31 | 48,940 | 50,400 | 48,940 | 50,290 | 109,110 |
| 2024/05/30 | 47,800 | 48,790 | 47,500 | 48,640 | 151,770 |
| 2024/05/29 | 50,080 | 50,700 | 49,080 | 49,140 | 94,780 |
| 2024/05/28 | 50,050 | 50,290 | 49,840 | 50,100 | 55,450 |
| 2024/05/27 | 49,450 | 50,080 | 49,350 | 50,080 | 73,420 |
| 2024/05/24 | 48,250 | 49,420 | 48,210 | 49,190 | 113,360 |
| 2024/05/23 | 49,320 | 49,770 | 48,500 | 49,640 | 68,120 |
| 2024/05/22 | 49,740 | 49,790 | 49,010 | 49,040 | 50,540 |
| 2024/05/21 | 50,500 | 50,800 | 49,800 | 49,820 | 39,350 |
| 2024/05/20 | 49,260 | 50,740 | 49,260 | 50,210 | 108,320 |
| 2024/05/17 | 48,640 | 49,470 | 48,450 | 49,250 | 74,180 |
| 2024/05/16 | 49,300 | 49,480 | 48,370 | 49,000 | 107,520 |
| 2024/05/15 | 49,280 | 49,820 | 48,790 | 48,800 | 102,920 |
| 2024/05/14 | 48,800 | 49,250 | 48,140 | 48,680 | 78,190 |
| 2024/05/13 | 48,610 | 48,780 | 48,110 | 48,520 | 102,540 |
| 2024/05/10 | 48,890 | 49,680 | 48,400 | 48,730 | 126,730 |
| 2024/05/09 | 48,430 | 48,840 | 47,930 | 48,190 | 97,960 |
| 2024/05/08 | 48,990 | 49,190 | 47,940 | 48,030 | 108,970 |
| 2024/05/07 | 49,550 | 49,590 | 48,720 | 49,360 | 64,310 |
| 2024/05/02 | 48,570 | 49,040 | 48,210 | 48,730 | 54,760 |
| 2024/05/01 | 48,620 | 49,220 | 48,320 | 48,800 | 66,630 |
| 2024/04/30 | 47,500 | 49,470 | 47,500 | 49,240 | 141,900 |
| 2024/04/26 | 46,750 | 47,600 | 46,160 | 47,210 | 77,220 |
| 2024/04/25 | 47,400 | 47,760 | 46,480 | 46,520 | 56,040 |
| 2024/04/24 | 47,320 | 48,220 | 47,140 | 48,100 | 77,650 |
| 2024/04/23 | 47,300 | 47,420 | 46,300 | 46,620 | 42,410 |
| 2024/04/22 | 46,050 | 46,940 | 45,880 | 46,610 | 88,750 |
| 2024/04/19 | 46,280 | 46,490 | 44,290 | 45,350 | 207,680 |
| 2024/04/18 | 46,290 | 47,490 | 46,140 | 47,030 | 50,540 |
| 2024/04/17 | 48,100 | 48,100 | 46,520 | 46,600 | 72,820 |
| 2024/04/16 | 48,700 | 49,040 | 47,520 | 47,800 | 120,780 |
| 2024/04/15 | 49,100 | 49,800 | 48,570 | 49,800 | 148,750 |
| 2024/04/12 | 50,040 | 50,400 | 49,740 | 50,100 | 60,810 |
| 2024/04/11 | 48,750 | 49,700 | 48,640 | 49,640 | 99,900 |
| 2024/04/10 | 49,470 | 49,820 | 49,360 | 49,450 | 57,770 |
| 2024/04/09 | 49,360 | 49,940 | 49,080 | 49,850 | 58,740 |
| 2024/04/08 | 48,740 | 49,410 | 48,590 | 48,990 | 91,600 |
| 2024/04/05 | 47,970 | 48,180 | 47,200 | 48,070 | 121,240 |
| 2024/04/04 | 49,060 | 49,850 | 49,010 | 49,170 | 117,990 |
| 2024/04/03 | 47,990 | 48,530 | 47,440 | 48,210 | 94,390 |
| 2024/04/02 | 48,940 | 49,500 | 48,130 | 48,360 | 85,730 |
| 2024/04/01 | 50,850 | 51,000 | 48,400 | 48,670 | 149,270 |
| 2024/03/29 | 50,140 | 50,770 | 50,040 | 50,630 | 74,830 |
| 2024/03/28 | 50,470 | 50,820 | 49,560 | 49,840 | 97,000 |
| 2024/03/27 | 50,540 | 51,150 | 50,390 | 50,630 | 138,740 |
| 2024/03/26 | 49,870 | 50,260 | 49,550 | 50,090 | 42,360 |
| 2024/03/25 | 51,050 | 51,050 | 49,920 | 49,920 | 106,890 |
| 2024/03/22 | 51,000 | 51,520 | 50,710 | 51,280 | 172,520 |
| 2024/03/21 | 50,390 | 50,740 | 50,090 | 50,670 | 186,450 |
| 2024/03/19 | 47,850 | 48,990 | 47,600 | 48,990 | 160,210 |
| 2024/03/18 | 46,820 | 48,050 | 46,750 | 48,000 | 111,890 |
| 2024/03/15 | 45,540 | 46,560 | 45,500 | 46,190 | 45,090 |
| 2024/03/14 | 45,410 | 45,950 | 45,010 | 45,940 | 60,160 |
| 2024/03/13 | 46,490 | 46,550 | 44,810 | 45,360 | 148,820 |
| 2024/03/12 | 44,710 | 45,720 | 44,340 | 45,660 | 104,190 |
| 2024/03/11 | 46,790 | 46,930 | 45,040 | 46,050 | 215,460 |
| 2024/03/08 | 48,000 | 48,780 | 47,340 | 48,130 | 162,840 |
| 2024/03/07 | 48,880 | 49,250 | 47,730 | 47,890 | 201,350 |
| 2024/03/06 | 47,530 | 48,460 | 47,400 | 48,390 | 198,850 |
| 2024/03/05 | 47,180 | 48,150 | 47,060 | 48,000 | 157,920 |
| 2024/03/04 | 48,080 | 48,200 | 47,350 | 47,540 | 207,170 |
| 2024/03/01 | 46,500 | 47,720 | 46,420 | 47,580 | 138,520 |
| 2024/02/29 | 46,150 | 46,620 | 45,670 | 46,420 | 144,620 |
| 2024/02/28 | 46,560 | 46,690 | 46,120 | 46,370 | 101,360 |
| 2024/02/27 | 46,400 | 47,000 | 46,280 | 46,510 | 171,760 |
| 2024/02/26 | 46,430 | 46,790 | 46,060 | 46,350 | 77,710 |
| 2024/02/22 | 45,330 | 46,000 | 45,300 | 45,960 | 93,590 |
| 2024/02/21 | 44,650 | 44,860 | 44,310 | 44,750 | 40,250 |
| 2024/02/20 | 45,480 | 45,520 | 44,670 | 44,970 | 50,890 |
| 2024/02/19 | 44,740 | 45,210 | 44,620 | 45,190 | 82,220 |
| 2024/02/16 | 44,600 | 45,190 | 44,300 | 44,690 | 127,090 |
| 2024/02/15 | 44,050 | 44,080 | 43,350 | 43,620 | 46,340 |
| 2024/02/14 | 43,770 | 43,780 | 42,980 | 43,500 | 92,130 |
| 2024/02/13 | 43,540 | 44,360 | 43,270 | 44,320 | 117,560 |
| 2024/02/09 | 42,510 | 43,120 | 42,280 | 42,450 | 91,220 |
| 2024/02/08 | 42,530 | 42,990 | 41,960 | 42,670 | 129,480 |
| 2024/02/07 | 41,700 | 42,500 | 41,690 | 42,220 | 74,750 |
| 2024/02/06 | 42,250 | 42,250 | 41,640 | 41,890 | 76,530 |
| 2024/02/05 | 42,610 | 42,610 | 42,120 | 42,540 | 54,190 |
| 2024/02/02 | 42,060 | 42,250 | 41,600 | 41,910 | 83,800 |
| 2024/02/01 | 41,630 | 42,030 | 41,450 | 41,670 | 63,080 |
| 2024/01/31 | 41,060 | 42,290 | 41,020 | 42,290 | 112,890 |
| 2024/01/30 | 41,710 | 41,920 | 41,460 | 41,480 | 42,760 |
| 2024/01/29 | 40,900 | 41,800 | 40,900 | 41,540 | 55,280 |
| 2024/01/26 | 41,260 | 41,300 | 40,490 | 40,550 | 84,800 |
| 2024/01/25 | 41,500 | 41,760 | 41,100 | 41,680 | 52,870 |
| 2024/01/24 | 41,800 | 42,000 | 41,320 | 41,550 | 72,560 |
| 2024/01/23 | 42,280 | 42,800 | 41,730 | 41,990 | 146,190 |
| 2024/01/22 | 41,520 | 42,130 | 41,440 | 42,130 | 137,400 |
| 2024/01/19 | 41,300 | 41,300 | 40,630 | 40,990 | 54,770 |
| 2024/01/18 | 40,420 | 40,920 | 40,320 | 40,380 | 84,080 |
| 2024/01/17 | 41,170 | 42,070 | 40,470 | 40,540 | 189,260 |
| 2024/01/16 | 41,390 | 41,530 | 40,700 | 40,780 | 106,550 |
| 2024/01/15 | 40,670 | 41,600 | 40,520 | 41,500 | 124,200 |
| 2024/01/12 | 40,480 | 41,000 | 40,190 | 40,460 | 183,200 |
| 2024/01/11 | 40,130 | 40,380 | 39,900 | 40,110 | 176,350 |
| 2024/01/10 | 38,030 | 39,100 | 38,000 | 38,890 | 212,880 |
| 2024/01/09 | 37,990 | 38,480 | 37,500 | 37,880 | 104,160 |
| 2024/01/05 | 37,050 | 37,530 | 36,960 | 37,290 | 137,500 |
| 2024/01/04 | 36,100 | 36,890 | 35,480 | 36,840 | 143,230 |