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ベア上場投信(1569)の株価時系列情報

TOPIXベア上場投信(1569)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
2026/05/29 774 775 764 769 81,920
2026/05/28 783 788 778 780 97,700
2026/05/27 770 777 766 777 68,020
2026/05/26 772 777 771 773 13,460
2026/05/25 777 778 770 771 74,840
2026/05/22 784 789 780 784 37,570
2026/05/21 789 793 785 791 303,760
2026/05/20 792 809 792 802 251,490
2026/05/19 789 794 786 792 179,010
2026/05/18 788 799 787 796 456,000
2026/05/15 783 796 776 793 59,700
2026/05/14 777 786 777 785 50,020
2026/05/13 789 789 777 777 47,320
2026/05/12 788 794 784 787 88,580
2026/05/11 794 797 789 794 41,180
2026/05/08 799 803 796 797 60,700
2026/05/07 800 803 789 793 102,020
2026/05/01 820 827 817 819 38,770
2026/04/30 817 825 817 819 100,110
2026/04/28 815 815 808 808 153,500
2026/04/27 821 827 813 818 122,020
2026/04/24 817 824 817 821 90,400
2026/04/23 816 829 815 823 313,720
2026/04/22 814 818 813 815 64,540
2026/04/21 807 809 806 808 20,800
2026/04/20 806 808 804 807 23,210
2026/04/17 802 813 802 813 57,890
2026/04/16 805 805 798 799 287,270
2026/04/15 804 811 803 809 29,560
2026/04/14 810 814 809 814 60,900
2026/04/13 820 822 813 819 79,030
2026/04/10 811 817 811 817 77,910
2026/04/09 807 818 806 818 133,400
2026/04/08 804 814 804 807 48,250
2026/04/07 835 841 829 837 9,960
2026/04/06 837 838 830 838 22,760
2026/04/03 840 842 835 839 15,060
2026/03/27 858 862 847 853 160,100
2026/03/26 846 858 845 852 126,230
2026/03/25 848 853 847 849 98,030
2026/03/24 867 880 866 870 380,750
2026/03/23 889 900 887 892 329,700
2026/03/19 856 861 851 860 105,680
2026/03/18 851 851 835 835 174,550
2026/03/17 851 862 848 857 57,570
2026/03/16 860 868 855 861 102,730
2026/03/13 866 870 854 859 315,340
2026/03/12 851 860 849 853 134,190
2026/03/11 837 842 833 840 20,630
2026/03/10 856 858 844 851 83,900
2026/03/09 886 891 870 871 222,180
2026/03/06 852 855 839 841 152,550
2026/03/05 832 848 826 843 740,400
2026/03/04 850 869 840 862 386,730
2026/03/03 810 830 810 828 228,540
2026/03/02 814 818 803 803 286,330
2026/02/27 808 808 794 794 42,360
2026/02/26 805 808 802 806 58,800
2026/02/25 816 822 811 816 28,660
2026/02/24 823 825 819 822 54,390
2026/02/20 820 825 819 821 30,880
2026/02/19 820 821 812 814 8,290
2026/02/18 827 827 821 822 63,660
2026/02/17 826 836 826 833 53,030
2026/02/16 818 827 817 825 100,650
2026/02/13 816 821 810 819 84,140
2026/02/12 812 814 806 808 53,640
2026/02/10 821 821 811 813 46,960
2026/02/09 819 829 818 828 143,540
2026/02/06 864 868 848 849 59,740
2026/02/05 854 861 851 859 32,340
2026/02/04 863 866 857 857 20,190
2026/02/03 872 872 859 861 26,090
2026/02/02 871 888 865 887 105,810
2026/01/30 882 885 879 879 27,870
2026/01/29 888 894 884 886 49,940
2026/01/28 889 892 886 890 58,150
2026/01/27 885 890 881 881 94,260
2026/01/26 880 885 879 884 169,390
2026/01/23 865 867 861 865 16,260
2026/01/22 863 870 863 868 26,000
2026/01/21 880 880 873 877 60,410
2026/01/20 863 868 863 867 101,840
2026/01/19 863 868 859 859 137,010
2026/01/16 859 862 857 858 21,820
2026/01/15 865 865 855 855 140,510
2026/01/14 870 870 863 863 75,640
2026/01/13 870 877 870 873 99,690
2026/01/09 898 901 894 895 39,010
2026/01/08 899 903 896 902 44,550
2026/01/07 897 898 892 897 10,550
2026/01/06 896 896 888 890 66,520
2026/01/05 911 911 902 905 68,900
2025/12/30 920 923 919 923 5,350
2025/12/29 919 923 917 921 10,670
2025/12/26 919 923 917 920 330,710
2025/12/25 920 925 920 922 78,220
2025/12/24 919 925 918 924 15,600
2025/12/23 923 923 919 921 22,040
2025/12/22 918 926 918 926 13,270
2025/12/19 935 935 927 930 8,940
2025/12/18 942 943 937 938 19,450
2025/12/17 935 942 934 934 87,850
2025/12/16 919 934 919 934 159,560
2025/12/15 925 925 918 918 59,890
2025/12/12 930 930 920 921 267,830
2025/12/11 926 940 925 938 53,010
2025/12/10 928 934 925 930 211,370
2025/12/09 933 933 928 932 3,600
2025/12/08 935 940 931 931 30,470
2025/12/05 937 941 937 938 15,590
2025/12/04 944 944 927 928 307,560
2025/12/03 944 948 942 946 17,650
2025/12/02 943 946 940 946 58,210
2025/12/01 935 946 933 945 229,970
2025/11/28 938 938 933 937 21,510
2025/11/27 935 937 933 936 11,470
2025/11/26 951 951 939 941 10,410
2025/11/25 948 962 948 959 83,880
2025/11/21 970 970 955 957 121,020
2025/11/20 951 958 947 956 133,000
2025/11/19 969 978 965 972 146,590
2025/11/18 952 971 950 971 55,190
2025/11/17 944 949 944 944 61,020
2025/11/14 949 949 940 942 101,660
2025/11/13 939 939 933 936 24,100
2025/11/12 949 949 941 941 88,240
2025/11/11 947 955 946 951 140,450
2025/11/10 953 957 952 954 43,290
2025/11/07 963 967 959 960 778,270
2025/11/06 959 960 952 956 46,230
2025/11/05 964 988 963 970 288,080
2025/11/04 951 956 944 955 32,110
2025/10/31 951 955 945 950 46,730
2025/10/30 964 964 957 958 179,000
2025/10/29 959 966 959 966 166,670
2025/10/28 955 964 955 962 64,340
2025/10/27 956 956 951 951 130,080
2025/10/24 969 970 965 968 51,480
2025/10/23 976 978 972 973 22,800
2025/10/22 975 975 966 967 8,850
2025/10/21 969 976 967 975 257,850
2025/10/20 983 988 975 975 32,330
2025/10/17 997 1,000 993 1,000 183,010
2025/10/16 988 993 985 989 62,220
2025/10/15 1,004 1,004 994 995 200,720
2025/10/14 1,007 1,018 997 1,016 376,090
2025/10/10 977 993 977 992 61,080
2025/10/09 975 979 974 974 55,290
2025/10/08 979 981 972 981 29,840
2025/10/07 978 984 977 983 42,630
2025/10/06 986 992 980 983 303,310
2025/10/03 1,026 1,026 1,014 1,016 71,410
2025/10/02 1,025 1,034 1,023 1,028 31,780
2025/10/01 1,019 1,031 1,019 1,028 140,120
2025/09/30 1,014 1,020 1,010 1,014 151,510
2025/09/29 1,005 1,015 1,005 1,015 50,900
2025/09/26 1,007 1,007 1,000 1,005 27,630
2025/09/25 1,007 1,009 1,005 1,006 11,110
2025/09/24 1,014 1,018 1,010 1,010 40,390
2025/09/22 1,017 1,017 1,009 1,013 27,890
2025/09/19 1,010 1,026 1,006 1,020 126,490
2025/09/18 1,016 1,022 1,012 1,016 19,940
2025/09/17 1,016 1,024 1,016 1,020 41,920
2025/09/16 1,012 1,016 1,008 1,012 28,790
2025/09/12 1,013 1,016 1,011 1,016 61,260
2025/09/11 1,023 1,025 1,018 1,019 298,370
2025/09/10 1,027 1,028 1,021 1,022 46,830
2025/09/09 1,018 1,028 1,014 1,026 35,090
2025/09/08 1,028 1,028 1,020 1,023 92,550
2025/09/05 1,033 1,039 1,031 1,034 68,960
2025/09/04 1,051 1,051 1,041 1,041 140,150
2025/09/03 1,044 1,054 1,044 1,054 29,880
2025/09/02 1,045 1,046 1,040 1,042 23,330
2025/09/01 1,050 1,054 1,042 1,047 28,590
2025/08/29 1,043 1,045 1,041 1,043 6,790
2025/08/28 1,050 1,050 1,038 1,038 14,240
2025/08/27 1,045 1,049 1,045 1,046 13,170
2025/08/26 1,037 1,047 1,037 1,045 24,370
2025/08/25 1,029 1,036 1,028 1,034 25,920
2025/08/22 1,040 1,043 1,035 1,037 19,410
2025/08/21 1,037 1,044 1,037 1,042 16,560
2025/08/20 1,034 1,039 1,031 1,037 101,980
2025/08/19 1,027 1,033 1,026 1,031 19,330
2025/08/18 1,032 1,032 1,025 1,028 41,470
2025/08/15 1,045 1,045 1,032 1,032 38,010
2025/08/14 1,045 1,052 1,045 1,051 76,650
2025/08/13 1,042 1,044 1,035 1,040 154,430
2025/08/12 1,056 1,056 1,042 1,048 214,970
2025/08/08 1,071 1,071 1,057 1,065 123,910
2025/08/07 1,086 1,086 1,073 1,075 21,240
2025/08/06 1,095 1,095 1,082 1,083 53,140
2025/08/05 1,097 1,100 1,092 1,094 30,220
2025/08/04 1,114 1,116 1,102 1,102 90,880
2025/08/01 1,096 1,096 1,086 1,089 51,850
2025/07/31 1,099 1,100 1,091 1,092 60,880
2025/07/30 1,106 1,106 1,101 1,101 86,810
2025/07/29 1,104 1,109 1,104 1,105 96,630
2025/07/28 1,089 1,098 1,089 1,097 27,390
2025/07/25 1,085 1,091 1,083 1,090 253,610

このページの先頭へ