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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 1,088 | 1,089 | 1,077 | 1,080 | 58,320 |
| 2025/07/23 | 1,118 | 1,119 | 1,095 | 1,101 | 154,440 |
| 2025/07/22 | 1,135 | 1,142 | 1,125 | 1,136 | 12,070 |
| 2025/07/18 | 1,132 | 1,138 | 1,131 | 1,138 | 28,590 |
| 2025/07/17 | 1,147 | 1,147 | 1,134 | 1,134 | 39,880 |
| 2025/07/16 | 1,140 | 1,146 | 1,139 | 1,145 | 74,000 |
| 2025/07/15 | 1,137 | 1,143 | 1,135 | 1,142 | 58,150 |
| 2025/07/14 | 1,145 | 1,148 | 1,138 | 1,140 | 73,110 |
| 2025/07/11 | 1,140 | 1,144 | 1,134 | 1,141 | 21,690 |
| 2025/07/10 | 1,142 | 1,151 | 1,142 | 1,147 | 69,130 |
| 2025/07/09 | 1,139 | 1,143 | 1,137 | 1,140 | 15,660 |
| 2025/07/08 | 1,149 | 1,149 | 1,143 | 1,144 | 42,270 |
| 2025/07/07 | 1,141 | 1,148 | 1,140 | 1,148 | 21,920 |
| 2025/07/04 | 1,134 | 1,141 | 1,134 | 1,140 | 8,820 |
| 2025/07/03 | 1,142 | 1,145 | 1,140 | 1,140 | 5,160 |
| 2025/07/02 | 1,145 | 1,146 | 1,137 | 1,140 | 76,690 |
| 2025/07/01 | 1,134 | 1,141 | 1,132 | 1,140 | 38,400 |
| 2025/06/30 | 1,128 | 1,138 | 1,124 | 1,138 | 51,720 |
| 2025/06/27 | 1,143 | 1,143 | 1,133 | 1,137 | 66,170 |
| 2025/06/26 | 1,159 | 1,159 | 1,151 | 1,152 | 82,610 |
| 2025/06/25 | 1,157 | 1,166 | 1,157 | 1,161 | 8,860 |
| 2025/06/24 | 1,157 | 1,163 | 1,154 | 1,163 | 11,310 |
| 2025/06/23 | 1,170 | 1,175 | 1,169 | 1,169 | 17,780 |
| 2025/06/20 | 1,159 | 1,165 | 1,155 | 1,165 | 6,720 |
| 2025/06/19 | 1,151 | 1,158 | 1,151 | 1,156 | 13,430 |
| 2025/06/18 | 1,164 | 1,164 | 1,149 | 1,149 | 90,960 |
| 2025/06/17 | 1,163 | 1,163 | 1,159 | 1,160 | 10,040 |
| 2025/06/16 | 1,164 | 1,166 | 1,160 | 1,163 | 6,570 |
| 2025/06/13 | 1,165 | 1,177 | 1,165 | 1,172 | 25,250 |
| 2025/06/12 | 1,159 | 1,165 | 1,157 | 1,162 | 12,600 |
| 2025/06/11 | 1,155 | 1,161 | 1,155 | 1,159 | 6,870 |
| 2025/06/10 | 1,157 | 1,161 | 1,153 | 1,160 | 21,270 |
| 2025/06/09 | 1,158 | 1,161 | 1,157 | 1,159 | 15,610 |
| 2025/06/06 | 1,170 | 1,170 | 1,165 | 1,167 | 18,610 |
| 2025/06/05 | 1,167 | 1,173 | 1,167 | 1,173 | 9,300 |
| 2025/06/04 | 1,161 | 1,162 | 1,158 | 1,160 | 990 |
| 2025/06/03 | 1,162 | 1,167 | 1,160 | 1,167 | 56,710 |
| 2025/06/02 | 1,161 | 1,169 | 1,161 | 1,164 | 12,160 |
| 2025/05/30 | 1,165 | 1,165 | 1,150 | 1,153 | 46,130 |
| 2025/05/29 | 1,158 | 1,158 | 1,148 | 1,149 | 43,350 |
| 2025/05/28 | 1,157 | 1,166 | 1,155 | 1,166 | 16,600 |
| 2025/05/27 | 1,175 | 1,176 | 1,166 | 1,167 | 5,590 |
| 2025/05/26 | 1,180 | 1,180 | 1,173 | 1,174 | 18,640 |
| 2025/05/23 | 1,185 | 1,185 | 1,179 | 1,182 | 17,130 |
| 2025/05/22 | 1,192 | 1,194 | 1,186 | 1,190 | 98,010 |
| 2025/05/21 | 1,177 | 1,184 | 1,174 | 1,184 | 3,960 |
| 2025/05/20 | 1,174 | 1,183 | 1,171 | 1,181 | 23,540 |
| 2025/05/19 | 1,182 | 1,184 | 1,178 | 1,181 | 28,960 |
| 2025/05/16 | 1,178 | 1,186 | 1,177 | 1,181 | 76,700 |
| 2025/05/15 | 1,181 | 1,184 | 1,177 | 1,182 | 33,570 |
| 2025/05/14 | 1,168 | 1,182 | 1,166 | 1,171 | 46,510 |
| 2025/05/13 | 1,157 | 1,166 | 1,156 | 1,166 | 28,480 |
| 2025/05/12 | 1,179 | 1,187 | 1,178 | 1,178 | 13,860 |
| 2025/05/09 | 1,185 | 1,188 | 1,181 | 1,184 | 19,570 |
| 2025/05/08 | 1,199 | 1,209 | 1,197 | 1,199 | 120,820 |
| 2025/05/07 | 1,199 | 1,204 | 1,195 | 1,201 | 38,040 |
| 2025/05/02 | 1,205 | 1,208 | 1,196 | 1,204 | 46,560 |
| 2025/05/01 | 1,211 | 1,216 | 1,205 | 1,209 | 13,150 |
| 2025/04/30 | 1,213 | 1,220 | 1,210 | 1,213 | 63,410 |
| 2025/04/28 | 1,221 | 1,221 | 1,213 | 1,221 | 9,880 |
| 2025/04/25 | 1,235 | 1,237 | 1,226 | 1,231 | 39,130 |
| 2025/04/24 | 1,240 | 1,250 | 1,239 | 1,248 | 25,150 |
| 2025/04/23 | 1,247 | 1,257 | 1,246 | 1,252 | 33,450 |
| 2025/04/22 | 1,285 | 1,285 | 1,278 | 1,280 | 45,850 |
| 2025/04/21 | 1,274 | 1,284 | 1,270 | 1,280 | 33,030 |
| 2025/04/18 | 1,272 | 1,280 | 1,264 | 1,266 | 34,410 |
| 2025/04/17 | 1,294 | 1,298 | 1,280 | 1,280 | 36,070 |
| 2025/04/16 | 1,288 | 1,307 | 1,284 | 1,300 | 28,800 |
| 2025/04/15 | 1,289 | 1,292 | 1,282 | 1,292 | 9,300 |
| 2025/04/14 | 1,300 | 1,305 | 1,290 | 1,305 | 8,050 |
| 2025/04/11 | 1,340 | 1,345 | 1,311 | 1,314 | 88,160 |
| 2025/04/10 | 1,263 | 1,295 | 1,263 | 1,280 | 274,460 |
| 2025/04/09 | 1,374 | 1,407 | 1,370 | 1,392 | 144,960 |
| 2025/04/08 | 1,367 | 1,367 | 1,331 | 1,344 | 127,590 |
| 2025/04/07 | 1,484 | 1,495 | 1,409 | 1,438 | 176,700 |
| 2025/04/04 | 1,323 | 1,357 | 1,317 | 1,334 | 174,510 |
| 2025/04/03 | 1,311 | 1,312 | 1,285 | 1,289 | 194,310 |
| 2025/04/02 | 1,244 | 1,261 | 1,244 | 1,252 | 16,840 |
| 2025/04/01 | 1,231 | 1,249 | 1,230 | 1,249 | 99,370 |
| 2025/03/31 | 1,234 | 1,253 | 1,234 | 1,251 | 219,300 |
| 2025/03/28 | 1,197 | 1,211 | 1,196 | 1,204 | 27,550 |
| 2025/03/27 | 1,204 | 1,205 | 1,195 | 1,196 | 15,980 |
| 2025/03/26 | 1,192 | 1,199 | 1,190 | 1,194 | 13,580 |
| 2025/03/25 | 1,194 | 1,204 | 1,192 | 1,201 | 16,840 |
| 2025/03/24 | 1,196 | 1,204 | 1,196 | 1,203 | 5,840 |
| 2025/03/21 | 1,207 | 1,207 | 1,192 | 1,201 | 11,690 |
| 2025/03/19 | 1,206 | 1,206 | 1,194 | 1,202 | 16,060 |
| 2025/03/18 | 1,206 | 1,207 | 1,202 | 1,207 | 31,900 |
| 2025/03/17 | 1,226 | 1,226 | 1,219 | 1,222 | 3,970 |
| 2025/03/14 | 1,251 | 1,253 | 1,234 | 1,237 | 13,090 |
| 2025/03/13 | 1,239 | 1,246 | 1,234 | 1,245 | 38,110 |
| 2025/03/12 | 1,260 | 1,260 | 1,243 | 1,248 | 21,040 |
| 2025/03/11 | 1,265 | 1,281 | 1,258 | 1,258 | 44,840 |
| 2025/03/10 | 1,240 | 1,249 | 1,239 | 1,244 | 9,590 |
| 2025/03/07 | 1,244 | 1,250 | 1,235 | 1,242 | 14,150 |
| 2025/03/06 | 1,231 | 1,231 | 1,220 | 1,221 | 8,100 |
| 2025/03/05 | 1,241 | 1,247 | 1,233 | 1,237 | 8,100 |
| 2025/03/04 | 1,240 | 1,253 | 1,238 | 1,242 | 19,200 |
| 2025/03/03 | 1,239 | 1,243 | 1,231 | 1,231 | 10,210 |
| 2025/02/28 | 1,244 | 1,261 | 1,243 | 1,252 | 49,980 |
| 2025/02/27 | 1,240 | 1,240 | 1,230 | 1,231 | 6,860 |
| 2025/02/26 | 1,241 | 1,250 | 1,240 | 1,240 | 9,420 |
| 2025/02/25 | 1,245 | 1,246 | 1,233 | 1,235 | 21,090 |
| 2025/02/21 | 1,237 | 1,238 | 1,229 | 1,230 | 17,400 |
| 2025/02/20 | 1,224 | 1,238 | 1,223 | 1,233 | 41,780 |
| 2025/02/19 | 1,215 | 1,221 | 1,212 | 1,218 | 6,970 |
| 2025/02/18 | 1,216 | 1,218 | 1,208 | 1,215 | 10,080 |
| 2025/02/17 | 1,228 | 1,241 | 1,215 | 1,218 | 59,780 |
| 2025/02/14 | 1,220 | 1,239 | 1,210 | 1,232 | 51,610 |
| 2025/02/13 | 1,235 | 1,235 | 1,217 | 1,219 | 40,470 |
| 2025/02/12 | 1,233 | 1,238 | 1,231 | 1,231 | 8,510 |
| 2025/02/10 | 1,233 | 1,236 | 1,231 | 1,234 | 35,160 |
| 2025/02/07 | 1,228 | 1,236 | 1,227 | 1,232 | 11,270 |
| 2025/02/06 | 1,224 | 1,226 | 1,216 | 1,224 | 15,040 |
| 2025/02/05 | 1,226 | 1,233 | 1,218 | 1,229 | 8,050 |
| 2025/02/04 | 1,221 | 1,233 | 1,220 | 1,233 | 15,110 |
| 2025/02/03 | 1,233 | 1,246 | 1,232 | 1,241 | 42,610 |
| 2025/01/31 | 1,210 | 1,215 | 1,206 | 1,209 | 28,880 |
| 2025/01/30 | 1,220 | 1,220 | 1,211 | 1,212 | 32,820 |
| 2025/01/29 | 1,217 | 1,219 | 1,213 | 1,215 | 15,720 |
| 2025/01/28 | 1,229 | 1,236 | 1,216 | 1,224 | 37,540 |
| 2025/01/27 | 1,216 | 1,224 | 1,212 | 1,223 | 52,610 |
| 2025/01/24 | 1,224 | 1,229 | 1,216 | 1,227 | 25,020 |
| 2025/01/23 | 1,228 | 1,232 | 1,224 | 1,224 | 32,110 |
| 2025/01/22 | 1,233 | 1,237 | 1,230 | 1,231 | 62,460 |
| 2025/01/21 | 1,235 | 1,253 | 1,235 | 1,244 | 36,100 |
| 2025/01/20 | 1,250 | 1,250 | 1,240 | 1,245 | 76,900 |
| 2025/01/17 | 1,258 | 1,273 | 1,258 | 1,261 | 21,850 |
| 2025/01/16 | 1,246 | 1,255 | 1,243 | 1,253 | 16,970 |
| 2025/01/15 | 1,248 | 1,256 | 1,246 | 1,254 | 6,740 |
| 2025/01/14 | 1,244 | 1,264 | 1,244 | 1,257 | 79,660 |
| 2025/01/10 | 1,240 | 1,243 | 1,235 | 1,243 | 25,410 |
| 2025/01/09 | 1,221 | 1,237 | 1,221 | 1,233 | 57,350 |
| 2025/01/08 | 1,217 | 1,223 | 1,217 | 1,220 | 41,840 |
| 2025/01/07 | 1,218 | 1,222 | 1,207 | 1,212 | 27,430 |
| 2025/01/06 | 1,209 | 1,229 | 1,207 | 1,226 | 84,590 |
| 2024/12/30 | 1,203 | 1,215 | 1,200 | 1,211 | 46,990 |
| 2024/12/27 | 1,214 | 1,215 | 1,203 | 1,204 | 42,900 |
| 2024/12/26 | 1,236 | 1,236 | 1,221 | 1,223 | 39,380 |
| 2024/12/25 | 1,236 | 1,248 | 1,236 | 1,236 | 11,600 |
| 2024/12/24 | 1,235 | 1,240 | 1,235 | 1,240 | 12,830 |
| 2024/12/23 | 1,244 | 1,246 | 1,238 | 1,238 | 19,050 |
| 2024/12/20 | 1,241 | 1,250 | 1,240 | 1,250 | 20,560 |
| 2024/12/19 | 1,263 | 1,264 | 1,243 | 1,247 | 40,500 |
| 2024/12/18 | 1,241 | 1,242 | 1,233 | 1,242 | 14,540 |
| 2024/12/17 | 1,234 | 1,240 | 1,226 | 1,240 | 13,980 |
| 2024/12/16 | 1,231 | 1,236 | 1,228 | 1,236 | 14,530 |
| 2024/12/13 | 1,227 | 1,238 | 1,227 | 1,230 | 55,830 |
| 2024/12/12 | 1,217 | 1,219 | 1,213 | 1,219 | 252,670 |
| 2024/12/11 | 1,232 | 1,237 | 1,230 | 1,230 | 14,610 |
| 2024/12/10 | 1,226 | 1,235 | 1,225 | 1,235 | 17,580 |
| 2024/12/09 | 1,234 | 1,243 | 1,234 | 1,238 | 6,860 |
| 2024/12/06 | 1,234 | 1,244 | 1,232 | 1,240 | 40,840 |
| 2024/12/05 | 1,226 | 1,236 | 1,226 | 1,233 | 15,460 |
| 2024/12/04 | 1,227 | 1,237 | 1,225 | 1,236 | 24,420 |
| 2024/12/03 | 1,242 | 1,242 | 1,223 | 1,228 | 190,460 |
| 2024/12/02 | 1,260 | 1,261 | 1,244 | 1,247 | 32,480 |
| 2024/11/29 | 1,261 | 1,268 | 1,261 | 1,265 | 35,790 |
| 2024/11/28 | 1,274 | 1,275 | 1,258 | 1,259 | 33,420 |
| 2024/11/27 | 1,262 | 1,275 | 1,262 | 1,268 | 35,820 |
| 2024/11/26 | 1,253 | 1,267 | 1,253 | 1,260 | 42,390 |
| 2024/11/25 | 1,245 | 1,264 | 1,238 | 1,264 | 28,350 |
| 2024/11/22 | 1,259 | 1,259 | 1,251 | 1,256 | 13,730 |
| 2024/11/21 | 1,255 | 1,264 | 1,253 | 1,264 | 31,580 |
| 2024/11/20 | 1,248 | 1,257 | 1,245 | 1,254 | 23,960 |
| 2024/11/19 | 1,254 | 1,254 | 1,246 | 1,246 | 25,480 |
| 2024/11/18 | 1,259 | 1,265 | 1,251 | 1,265 | 36,160 |
| 2024/11/15 | 1,245 | 1,252 | 1,241 | 1,252 | 78,730 |
| 2024/11/14 | 1,247 | 1,255 | 1,239 | 1,255 | 96,110 |
| 2024/11/13 | 1,235 | 1,254 | 1,235 | 1,250 | 142,020 |
| 2024/11/12 | 1,231 | 1,240 | 1,222 | 1,237 | 145,690 |
| 2024/11/11 | 1,237 | 1,240 | 1,230 | 1,238 | 35,700 |
| 2024/11/08 | 1,224 | 1,238 | 1,224 | 1,238 | 47,300 |
| 2024/11/07 | 1,232 | 1,245 | 1,225 | 1,236 | 244,650 |
| 2024/11/06 | 1,267 | 1,269 | 1,239 | 1,248 | 147,230 |
| 2024/11/05 | 1,278 | 1,282 | 1,269 | 1,273 | 94,930 |
| 2024/11/01 | 1,279 | 1,284 | 1,269 | 1,282 | 134,400 |
| 2024/10/31 | 1,262 | 1,265 | 1,254 | 1,260 | 190,830 |
| 2024/10/30 | 1,260 | 1,260 | 1,249 | 1,255 | 57,750 |
| 2024/10/29 | 1,274 | 1,278 | 1,264 | 1,265 | 20,230 |
| 2024/10/28 | 1,300 | 1,302 | 1,273 | 1,275 | 117,680 |
| 2024/10/25 | 1,294 | 1,302 | 1,290 | 1,296 | 65,830 |
| 2024/10/24 | 1,299 | 1,301 | 1,284 | 1,287 | 116,600 |
| 2024/10/23 | 1,282 | 1,289 | 1,277 | 1,287 | 31,450 |
| 2024/10/22 | 1,268 | 1,286 | 1,266 | 1,281 | 47,470 |
| 2024/10/21 | 1,261 | 1,269 | 1,260 | 1,266 | 26,920 |
| 2024/10/18 | 1,258 | 1,264 | 1,256 | 1,261 | 6,850 |
| 2024/10/17 | 1,257 | 1,263 | 1,254 | 1,262 | 23,230 |
| 2024/10/16 | 1,263 | 1,266 | 1,253 | 1,260 | 114,040 |
| 2024/10/15 | 1,236 | 1,246 | 1,236 | 1,245 | 62,920 |
| 2024/10/11 | 1,249 | 1,254 | 1,246 | 1,253 | 75,060 |
| 2024/10/10 | 1,248 | 1,253 | 1,244 | 1,251 | 34,620 |
| 2024/10/09 | 1,247 | 1,259 | 1,246 | 1,255 | 13,080 |
| 2024/10/08 | 1,252 | 1,261 | 1,250 | 1,256 | 26,810 |
| 2024/10/07 | 1,235 | 1,242 | 1,233 | 1,237 | 20,630 |
| 2024/10/04 | 1,264 | 1,264 | 1,258 | 1,261 | 37,850 |