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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,264 | 1,264 | 1,258 | 1,261 | 37,850 |
| 2024/10/03 | 1,252 | 1,268 | 1,250 | 1,266 | 77,320 |
| 2024/10/02 | 1,282 | 1,287 | 1,269 | 1,281 | 56,870 |
| 2024/10/01 | 1,276 | 1,278 | 1,261 | 1,264 | 94,540 |
| 2024/09/30 | 1,291 | 1,291 | 1,275 | 1,280 | 200,100 |
| 2024/09/27 | 1,246 | 1,269 | 1,240 | 1,242 | 119,070 |
| 2024/09/26 | 1,280 | 1,285 | 1,266 | 1,268 | 38,680 |
| 2024/09/25 | 1,298 | 1,300 | 1,293 | 1,299 | 30,390 |
| 2024/09/24 | 1,288 | 1,296 | 1,285 | 1,295 | 19,800 |
| 2024/09/20 | 1,292 | 1,303 | 1,290 | 1,303 | 41,980 |
| 2024/09/19 | 1,318 | 1,321 | 1,307 | 1,316 | 116,490 |
| 2024/09/18 | 1,335 | 1,354 | 1,334 | 1,346 | 57,860 |
| 2024/09/17 | 1,335 | 1,367 | 1,335 | 1,346 | 71,640 |
| 2024/09/13 | 1,332 | 1,343 | 1,332 | 1,341 | 66,680 |
| 2024/09/12 | 1,332 | 1,340 | 1,324 | 1,330 | 68,160 |
| 2024/09/11 | 1,346 | 1,372 | 1,343 | 1,362 | 73,540 |
| 2024/09/10 | 1,331 | 1,337 | 1,325 | 1,337 | 40,020 |
| 2024/09/09 | 1,363 | 1,365 | 1,335 | 1,337 | 155,460 |
| 2024/09/06 | 1,323 | 1,334 | 1,313 | 1,327 | 103,350 |
| 2024/09/05 | 1,327 | 1,329 | 1,299 | 1,317 | 91,960 |
| 2024/09/04 | 1,302 | 1,312 | 1,293 | 1,311 | 73,690 |
| 2024/09/03 | 1,270 | 1,270 | 1,259 | 1,264 | 20,870 |
| 2024/09/02 | 1,263 | 1,278 | 1,262 | 1,272 | 73,320 |
| 2024/08/30 | 1,281 | 1,281 | 1,271 | 1,275 | 32,420 |
| 2024/08/29 | 1,288 | 1,288 | 1,281 | 1,282 | 63,930 |
| 2024/08/28 | 1,290 | 1,292 | 1,282 | 1,283 | 6,190 |
| 2024/08/27 | 1,295 | 1,299 | 1,286 | 1,289 | 53,690 |
| 2024/08/26 | 1,293 | 1,304 | 1,293 | 1,298 | 103,920 |
| 2024/08/23 | 1,292 | 1,296 | 1,284 | 1,287 | 4,350 |
| 2024/08/22 | 1,297 | 1,300 | 1,291 | 1,293 | 24,160 |
| 2024/08/21 | 1,306 | 1,308 | 1,294 | 1,297 | 8,030 |
| 2024/08/20 | 1,290 | 1,301 | 1,288 | 1,292 | 48,790 |
| 2024/08/19 | 1,301 | 1,310 | 1,289 | 1,310 | 120,500 |
| 2024/08/16 | 1,300 | 1,307 | 1,289 | 1,291 | 31,850 |
| 2024/08/15 | 1,334 | 1,336 | 1,322 | 1,330 | 85,450 |
| 2024/08/14 | 1,342 | 1,350 | 1,333 | 1,342 | 144,550 |
| 2024/08/13 | 1,377 | 1,377 | 1,356 | 1,358 | 317,960 |
| 2024/08/09 | 1,378 | 1,418 | 1,378 | 1,395 | 251,530 |
| 2024/08/08 | 1,419 | 1,422 | 1,381 | 1,401 | 244,940 |
| 2024/08/07 | 1,461 | 1,464 | 1,359 | 1,389 | 312,380 |
| 2024/08/06 | 1,418 | 1,470 | 1,333 | 1,435 | 458,380 |
| 2024/08/05 | 1,500 | 1,637 | 1,480 | 1,625 | 547,440 |
| 2024/08/02 | 1,381 | 1,413 | 1,377 | 1,410 | 290,240 |
| 2024/08/01 | 1,300 | 1,338 | 1,300 | 1,328 | 71,130 |
| 2024/07/31 | 1,318 | 1,322 | 1,286 | 1,287 | 66,680 |
| 2024/07/30 | 1,310 | 1,317 | 1,305 | 1,307 | 23,890 |
| 2024/07/29 | 1,310 | 1,322 | 1,300 | 1,305 | 54,390 |
| 2024/07/26 | 1,330 | 1,336 | 1,320 | 1,332 | 407,520 |
| 2024/07/25 | 1,310 | 1,331 | 1,310 | 1,331 | 431,490 |
| 2024/07/24 | 1,283 | 1,292 | 1,274 | 1,292 | 43,570 |
| 2024/07/23 | 1,264 | 1,276 | 1,264 | 1,274 | 33,830 |
| 2024/07/22 | 1,258 | 1,278 | 1,258 | 1,276 | 78,790 |
| 2024/07/19 | 1,258 | 1,267 | 1,256 | 1,263 | 20,710 |
| 2024/07/18 | 1,253 | 1,259 | 1,247 | 1,258 | 37,180 |
| 2024/07/17 | 1,234 | 1,239 | 1,232 | 1,238 | 53,930 |
| 2024/07/16 | 1,240 | 1,243 | 1,235 | 1,243 | 27,230 |
| 2024/07/12 | 1,255 | 1,255 | 1,240 | 1,246 | 70,320 |
| 2024/07/11 | 1,225 | 1,235 | 1,224 | 1,232 | 97,900 |
| 2024/07/10 | 1,247 | 1,250 | 1,240 | 1,240 | 9,890 |
| 2024/07/09 | 1,255 | 1,258 | 1,241 | 1,247 | 34,310 |
| 2024/07/08 | 1,252 | 1,259 | 1,250 | 1,258 | 22,380 |
| 2024/07/05 | 1,246 | 1,254 | 1,241 | 1,252 | 35,610 |
| 2024/07/04 | 1,252 | 1,253 | 1,244 | 1,246 | 21,720 |
| 2024/07/03 | 1,260 | 1,266 | 1,255 | 1,257 | 46,250 |
| 2024/07/02 | 1,279 | 1,279 | 1,261 | 1,264 | 40,650 |
| 2024/07/01 | 1,271 | 1,281 | 1,271 | 1,280 | 23,310 |
| 2024/06/28 | 1,287 | 1,288 | 1,279 | 1,285 | 22,260 |
| 2024/06/27 | 1,295 | 1,298 | 1,291 | 1,294 | 69,710 |
| 2024/06/26 | 1,296 | 1,298 | 1,287 | 1,292 | 46,110 |
| 2024/06/25 | 1,315 | 1,315 | 1,294 | 1,297 | 56,310 |
| 2024/06/24 | 1,327 | 1,327 | 1,315 | 1,320 | 26,220 |
| 2024/06/21 | 1,324 | 1,329 | 1,315 | 1,329 | 41,520 |
| 2024/06/20 | 1,324 | 1,337 | 1,324 | 1,325 | 10,080 |
| 2024/06/19 | 1,326 | 1,330 | 1,322 | 1,324 | 22,470 |
| 2024/06/18 | 1,328 | 1,335 | 1,328 | 1,333 | 47,190 |
| 2024/06/17 | 1,328 | 1,343 | 1,328 | 1,340 | 25,490 |
| 2024/06/14 | 1,328 | 1,333 | 1,313 | 1,317 | 68,050 |
| 2024/06/13 | 1,304 | 1,325 | 1,304 | 1,324 | 18,660 |
| 2024/06/12 | 1,312 | 1,314 | 1,310 | 1,312 | 66,240 |
| 2024/06/11 | 1,298 | 1,303 | 1,291 | 1,303 | 4,100 |
| 2024/06/10 | 1,313 | 1,313 | 1,298 | 1,299 | 7,380 |
| 2024/06/07 | 1,309 | 1,315 | 1,309 | 1,313 | 15,740 |
| 2024/06/06 | 1,305 | 1,313 | 1,305 | 1,313 | 19,170 |
| 2024/06/05 | 1,307 | 1,319 | 1,307 | 1,316 | 67,000 |
| 2024/06/04 | 1,302 | 1,302 | 1,292 | 1,297 | 52,040 |
| 2024/06/03 | 1,295 | 1,295 | 1,288 | 1,294 | 26,180 |
| 2024/05/31 | 1,324 | 1,324 | 1,303 | 1,304 | 67,960 |
| 2024/05/30 | 1,336 | 1,342 | 1,325 | 1,329 | 65,660 |
| 2024/05/29 | 1,308 | 1,322 | 1,300 | 1,320 | 43,140 |
| 2024/05/28 | 1,308 | 1,310 | 1,307 | 1,308 | 7,990 |
| 2024/05/27 | 1,318 | 1,318 | 1,309 | 1,310 | 22,480 |
| 2024/05/24 | 1,332 | 1,334 | 1,318 | 1,322 | 41,860 |
| 2024/05/23 | 1,318 | 1,329 | 1,314 | 1,315 | 49,590 |
| 2024/05/22 | 1,313 | 1,323 | 1,313 | 1,323 | 30,080 |
| 2024/05/21 | 1,305 | 1,312 | 1,300 | 1,312 | 8,260 |
| 2024/05/20 | 1,321 | 1,321 | 1,301 | 1,309 | 41,240 |
| 2024/05/17 | 1,328 | 1,328 | 1,319 | 1,320 | 17,930 |
| 2024/05/16 | 1,319 | 1,332 | 1,318 | 1,324 | 6,270 |
| 2024/05/15 | 1,318 | 1,327 | 1,313 | 1,327 | 42,490 |
| 2024/05/14 | 1,328 | 1,335 | 1,321 | 1,330 | 50,510 |
| 2024/05/13 | 1,329 | 1,336 | 1,328 | 1,331 | 7,400 |
| 2024/05/10 | 1,324 | 1,332 | 1,315 | 1,329 | 23,390 |
| 2024/05/09 | 1,333 | 1,336 | 1,327 | 1,336 | 13,680 |
| 2024/05/08 | 1,324 | 1,339 | 1,324 | 1,339 | 9,290 |
| 2024/05/07 | 1,316 | 1,329 | 1,316 | 1,321 | 17,250 |
| 2024/05/02 | 1,334 | 1,336 | 1,327 | 1,329 | 51,380 |
| 2024/05/01 | 1,332 | 1,335 | 1,324 | 1,329 | 63,480 |
| 2024/04/30 | 1,327 | 1,336 | 1,320 | 1,324 | 125,530 |
| 2024/04/26 | 1,359 | 1,367 | 1,347 | 1,353 | 128,970 |
| 2024/04/25 | 1,353 | 1,363 | 1,347 | 1,363 | 76,320 |
| 2024/04/24 | 1,351 | 1,352 | 1,339 | 1,340 | 29,770 |
| 2024/04/23 | 1,349 | 1,365 | 1,349 | 1,363 | 16,300 |
| 2024/04/22 | 1,363 | 1,373 | 1,358 | 1,362 | 70,550 |
| 2024/04/19 | 1,370 | 1,398 | 1,368 | 1,383 | 250,270 |
| 2024/04/18 | 1,371 | 1,371 | 1,351 | 1,358 | 72,330 |
| 2024/04/17 | 1,343 | 1,366 | 1,343 | 1,366 | 79,620 |
| 2024/04/16 | 1,335 | 1,352 | 1,332 | 1,348 | 86,510 |
| 2024/04/15 | 1,325 | 1,338 | 1,321 | 1,321 | 14,300 |
| 2024/04/12 | 1,314 | 1,321 | 1,313 | 1,318 | 78,690 |
| 2024/04/11 | 1,335 | 1,337 | 1,323 | 1,323 | 54,670 |
| 2024/04/10 | 1,324 | 1,328 | 1,321 | 1,326 | 12,740 |
| 2024/04/09 | 1,327 | 1,330 | 1,320 | 1,322 | 18,290 |
| 2024/04/08 | 1,338 | 1,338 | 1,327 | 1,333 | 164,960 |
| 2024/04/05 | 1,346 | 1,357 | 1,345 | 1,345 | 248,740 |
| 2024/04/04 | 1,334 | 1,334 | 1,322 | 1,331 | 18,260 |
| 2024/04/03 | 1,349 | 1,354 | 1,340 | 1,346 | 124,620 |
| 2024/04/02 | 1,331 | 1,346 | 1,327 | 1,341 | 44,620 |
| 2024/04/01 | 1,309 | 1,342 | 1,308 | 1,339 | 99,130 |
| 2024/03/29 | 1,321 | 1,321 | 1,311 | 1,313 | 21,310 |
| 2024/03/28 | 1,317 | 1,327 | 1,311 | 1,323 | 186,960 |
| 2024/03/27 | 1,314 | 1,315 | 1,307 | 1,313 | 5,440 |
| 2024/03/26 | 1,321 | 1,328 | 1,318 | 1,321 | 19,570 |
| 2024/03/25 | 1,310 | 1,322 | 1,309 | 1,322 | 86,180 |
| 2024/03/22 | 1,312 | 1,313 | 1,303 | 1,305 | 65,840 |
| 2024/03/21 | 1,318 | 1,321 | 1,313 | 1,315 | 35,170 |
| 2024/03/19 | 1,354 | 1,354 | 1,336 | 1,336 | 10,120 |
| 2024/03/18 | 1,367 | 1,367 | 1,351 | 1,351 | 18,090 |
| 2024/03/15 | 1,386 | 1,386 | 1,374 | 1,379 | 7,750 |
| 2024/03/14 | 1,389 | 1,395 | 1,381 | 1,381 | 15,700 |
| 2024/03/13 | 1,372 | 1,398 | 1,372 | 1,390 | 21,900 |
| 2024/03/12 | 1,394 | 1,406 | 1,386 | 1,386 | 69,500 |
| 2024/03/11 | 1,368 | 1,395 | 1,368 | 1,380 | 108,660 |
| 2024/03/08 | 1,355 | 1,362 | 1,343 | 1,352 | 112,350 |
| 2024/03/07 | 1,342 | 1,358 | 1,340 | 1,357 | 42,090 |
| 2024/03/06 | 1,362 | 1,362 | 1,348 | 1,349 | 53,600 |
| 2024/03/05 | 1,366 | 1,368 | 1,353 | 1,355 | 60,770 |
| 2024/03/04 | 1,355 | 1,365 | 1,353 | 1,361 | 62,120 |
| 2024/03/01 | 1,378 | 1,378 | 1,360 | 1,362 | 21,570 |
| 2024/02/29 | 1,383 | 1,390 | 1,376 | 1,380 | 10,160 |
| 2024/02/28 | 1,376 | 1,381 | 1,375 | 1,380 | 36,160 |
| 2024/02/27 | 1,378 | 1,380 | 1,370 | 1,377 | 60,690 |
| 2024/02/26 | 1,380 | 1,384 | 1,374 | 1,379 | 40,140 |
| 2024/02/22 | 1,395 | 1,396 | 1,385 | 1,387 | 15,470 |
| 2024/02/21 | 1,406 | 1,411 | 1,404 | 1,404 | 8,530 |
| 2024/02/20 | 1,395 | 1,405 | 1,393 | 1,402 | 9,720 |
| 2024/02/19 | 1,406 | 1,407 | 1,398 | 1,399 | 10,340 |
| 2024/02/16 | 1,409 | 1,424 | 1,399 | 1,406 | 31,280 |
| 2024/02/15 | 1,420 | 1,431 | 1,419 | 1,425 | 17,790 |
| 2024/02/14 | 1,422 | 1,435 | 1,422 | 1,428 | 21,210 |
| 2024/02/13 | 1,426 | 1,437 | 1,420 | 1,420 | 67,690 |
| 2024/02/09 | 1,445 | 1,449 | 1,435 | 1,449 | 27,280 |
| 2024/02/08 | 1,443 | 1,453 | 1,437 | 1,442 | 25,160 |
| 2024/02/07 | 1,460 | 1,460 | 1,446 | 1,449 | 11,050 |
| 2024/02/06 | 1,449 | 1,460 | 1,449 | 1,455 | 29,140 |
| 2024/02/05 | 1,444 | 1,452 | 1,443 | 1,446 | 20,510 |
| 2024/02/02 | 1,455 | 1,459 | 1,450 | 1,456 | 41,370 |
| 2024/02/01 | 1,462 | 1,462 | 1,456 | 1,461 | 33,280 |
| 2024/01/31 | 1,473 | 1,473 | 1,449 | 1,449 | 10,080 |
| 2024/01/30 | 1,461 | 1,465 | 1,457 | 1,465 | 15,560 |
| 2024/01/29 | 1,475 | 1,475 | 1,459 | 1,464 | 18,280 |
| 2024/01/26 | 1,471 | 1,483 | 1,471 | 1,481 | 23,680 |
| 2024/01/25 | 1,467 | 1,471 | 1,461 | 1,463 | 19,490 |
| 2024/01/24 | 1,461 | 1,468 | 1,459 | 1,465 | 21,040 |
| 2024/01/23 | 1,452 | 1,461 | 1,443 | 1,457 | 51,040 |
| 2024/01/22 | 1,466 | 1,466 | 1,455 | 1,455 | 23,260 |
| 2024/01/19 | 1,470 | 1,481 | 1,466 | 1,476 | 41,740 |
| 2024/01/18 | 1,485 | 1,487 | 1,476 | 1,487 | 36,370 |
| 2024/01/17 | 1,471 | 1,484 | 1,456 | 1,483 | 68,790 |
| 2024/01/16 | 1,468 | 1,480 | 1,467 | 1,478 | 31,480 |
| 2024/01/15 | 1,482 | 1,483 | 1,465 | 1,467 | 67,400 |
| 2024/01/12 | 1,486 | 1,491 | 1,476 | 1,487 | 37,810 |
| 2024/01/11 | 1,497 | 1,497 | 1,488 | 1,493 | 33,760 |
| 2024/01/10 | 1,535 | 1,535 | 1,512 | 1,517 | 24,480 |
| 2024/01/09 | 1,534 | 1,545 | 1,525 | 1,538 | 9,940 |
| 2024/01/05 | 1,555 | 1,556 | 1,545 | 1,549 | 33,690 |
| 2024/01/04 | 1,575 | 1,588 | 1,559 | 1,560 | 33,600 |