シンプレクス・アセット・マネジメント株式会社 ＴＯＰＩＸベア２倍上場投信
1356その他/その他/TOPIX Bear -2x ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 148.5 | 150.2 | 144.4 | 145.8 | +0.8 | +0.55% | 14,674,410 |
| 2026-03-12 | 143.8 | 147.1 | 143.1 | 145.0 | +4.3 | +3.06% | 18,537,870 |
| 2026-03-11 | 139.3 | 140.9 | 137.1 | 140.7 | -2.7 | -1.88% | 8,442,970 |
| 2026-03-10 | 146.4 | 146.5 | 141.0 | 143.4 | -8.0 | -5.28% | 12,211,510 |
| 2026-03-09 | 155.9 | 157.4 | 150.2 | 151.4 | +11.4 | +8.14% | 20,657,160 |
| 2026-03-06 | 144.5 | 145.4 | 140.0 | 140.0 | -1.4 | -0.99% | 13,432,250 |
| 2026-03-05 | 136.7 | 143.1 | 135.4 | 141.4 | -5.3 | -3.61% | 19,180,480 |
| 2026-03-04 | 144.2 | 150.2 | 140.3 | 146.7 | +9.5 | +6.92% | 26,525,640 |
| 2026-03-03 | 131.0 | 137.5 | 130.3 | 137.2 | +8.5 | +6.60% | 12,412,840 |
| 2026-03-02 | 131.8 | 133.3 | 128.7 | 128.7 | +2.4 | +1.90% | 13,416,700 |
| 2026-02-27 | 129.7 | 130.1 | 126.0 | 126.3 | -3.8 | -2.92% | 9,579,980 |
| 2026-02-26 | 129.2 | 130.1 | 128.2 | 130.1 | -2.0 | -1.51% | 9,809,030 |
| 2026-02-25 | 132.7 | 135.0 | 131.1 | 132.1 | -2.7 | -2.00% | 4,769,110 |
| 2026-02-24 | 134.8 | 136.1 | 133.8 | 134.8 | -0.1 | -0.07% | 3,424,280 |
| 2026-02-20 | 134.0 | 136.0 | 133.8 | 134.9 | +2.8 | +2.12% | 4,178,400 |
| 2026-02-19 | 133.9 | 134.6 | 131.4 | 132.1 | -3.1 | -2.29% | 4,752,980 |
| 2026-02-18 | 136.5 | 136.8 | 134.3 | 135.2 | -3.1 | -2.24% | 5,153,320 |
| 2026-02-17 | 136.5 | 139.7 | 136.1 | 138.3 | +2.1 | +1.54% | 4,590,810 |
| 2026-02-16 | 133.3 | 136.8 | 133.3 | 136.2 | +1.8 | +1.34% | 4,031,020 |
| 2026-02-13 | 132.9 | 134.7 | 131.2 | 134.4 | +4.2 | +3.23% | 5,923,370 |
| 2026-02-12 | 131.7 | 132.4 | 129.5 | 130.2 | -1.6 | -1.21% | 4,279,750 |
| 2026-02-10 | 134.6 | 134.6 | 131.2 | 131.8 | -5.5 | -4.01% | 5,486,520 |
| 2026-02-09 | 134.1 | 137.6 | 133.8 | 137.3 | -6.4 | -4.45% | 9,153,780 |
| 2026-02-06 | 148.6 | 150.6 | 143.7 | 143.7 | -3.4 | -2.31% | 6,745,330 |
| 2026-02-05 | 145.9 | 148.5 | 144.7 | 147.1 | -0.2 | -0.14% | 3,573,890 |
| 2026-02-04 | 148.8 | 149.9 | 146.8 | 147.3 | -0.5 | -0.34% | 2,434,790 |
| 2026-02-03 | 151.7 | 152.3 | 147.5 | 147.8 | -10.2 | -6.46% | 4,382,410 |
| 2026-02-02 | 151.7 | 158.0 | 149.8 | 158.0 | +3.4 | +2.20% | 4,831,660 |
| 2026-01-30 | 155.8 | 157.7 | 154.5 | 154.6 | -2.9 | -1.84% | 3,578,070 |
| 2026-01-29 | 157.5 | 160.3 | 156.1 | 157.5 | 0.0 | 0.00% | 3,526,680 |
| 2026-01-28 | 158.0 | 159.3 | 156.6 | 157.5 | +2.0 | +1.29% | 2,535,830 |
| 2026-01-27 | 156.7 | 158.8 | 155.0 | 155.5 | -1.3 | -0.83% | 1,439,590 |
| 2026-01-26 | 155.5 | 156.8 | 154.3 | 156.8 | +6.3 | +4.19% | 2,049,940 |
| 2026-01-23 | 149.3 | 150.6 | 148.3 | 150.5 | -0.7 | -0.46% | 1,466,430 |
| 2026-01-22 | 149.2 | 151.3 | 149.2 | 151.2 | -2.3 | -1.50% | 1,628,890 |
| 2026-01-21 | 154.5 | 155.1 | 152.4 | 153.5 | +3.4 | +2.27% | 3,251,750 |
| 2026-01-20 | 149.1 | 150.8 | 148.9 | 150.1 | +1.6 | +1.08% | 1,766,550 |
| 2026-01-19 | 149.1 | 150.8 | 147.6 | 148.5 | +0.7 | +0.47% | 2,394,070 |
| 2026-01-16 | 148.1 | 149.0 | 147.0 | 147.8 | +1.2 | +0.82% | 3,022,530 |
| 2026-01-15 | 149.6 | 149.7 | 146.2 | 146.6 | -2.4 | -1.61% | 4,752,360 |
| 2026-01-14 | 151.1 | 151.9 | 149.0 | 149.0 | -3.7 | -2.42% | 4,218,200 |
| 2026-01-13 | 152.0 | 154.3 | 152.0 | 152.7 | -7.9 | -4.92% | 4,257,690 |
| 2026-01-09 | 161.7 | 162.9 | 160.0 | 160.6 | -2.6 | -1.59% | 2,041,140 |
| 2026-01-08 | 161.5 | 163.6 | 160.9 | 163.2 | +2.5 | +1.56% | 1,757,210 |
| 2026-01-07 | 160.9 | 161.9 | 159.5 | 160.7 | +2.4 | +1.52% | 2,436,440 |
| 2026-01-06 | 161.2 | 161.2 | 158.2 | 158.3 | -5.7 | -3.48% | 3,624,140 |
| 2026-01-05 | 166.7 | 166.7 | 163.3 | 164.0 | -7.4 | -4.32% | 4,304,870 |
| 2025-12-30 | 169.8 | 171.4 | 169.4 | 171.4 | +1.9 | +1.12% | 1,545,120 |
| 2025-12-29 | 169.5 | 171.0 | 168.7 | 169.5 | -0.2 | -0.12% | 1,408,510 |
| 2025-12-26 | 169.3 | 171.2 | 168.5 | 169.7 | -0.9 | -0.53% | 2,663,470 |
| 2025-12-25 | 169.9 | 171.8 | 169.9 | 170.6 | -1.1 | -0.64% | 1,296,640 |
| 2025-12-24 | 169.6 | 172.0 | 169.1 | 171.7 | +1.6 | +0.94% | 1,500,160 |
| 2025-12-23 | 171.0 | 171.2 | 169.4 | 170.1 | -2.0 | -1.16% | 1,530,400 |
| 2025-12-22 | 169.0 | 172.1 | 169.0 | 172.1 | -1.6 | -0.92% | 2,414,930 |
| 2025-12-19 | 175.0 | 175.6 | 172.5 | 173.7 | -3.1 | -1.75% | 1,795,580 |
| 2025-12-18 | 177.4 | 178.6 | 175.7 | 176.8 | +1.7 | +0.97% | 1,773,890 |
| 2025-12-17 | 175.7 | 178.1 | 175.0 | 175.1 | +0.1 | +0.06% | 1,965,880 |
| 2025-12-16 | 169.5 | 175.0 | 169.4 | 175.0 | +5.6 | +3.31% | 3,581,650 |
| 2025-12-15 | 171.5 | 171.7 | 168.9 | 169.4 | -0.5 | -0.29% | 2,332,860 |
| 2025-12-12 | 173.5 | 173.6 | 169.4 | 169.9 | -7.2 | -4.07% | 4,601,710 |
| 2025-12-11 | 171.9 | 177.5 | 171.5 | 177.1 | +3.2 | +1.84% | 1,853,700 |
| 2025-12-10 | 172.7 | 175.1 | 171.7 | 173.9 | -0.8 | -0.46% | 1,650,920 |
| 2025-12-09 | 173.6 | 174.9 | 172.8 | 174.7 | +0.6 | +0.34% | 1,021,680 |
| 2025-12-08 | 175.6 | 177.3 | 174.0 | 174.1 | -2.4 | -1.36% | 1,092,000 |
| 2025-12-05 | 176.4 | 177.9 | 175.7 | 176.5 | +3.7 | +2.14% | 1,284,080 |
| 2025-12-04 | 179.2 | 179.4 | 172.4 | 172.8 | -6.9 | -3.84% | 3,026,430 |
| 2025-12-03 | 178.5 | 180.5 | 178.0 | 179.7 | +0.4 | +0.22% | 1,176,580 |
| 2025-12-02 | 178.2 | 179.7 | 177.2 | 179.3 | -0.2 | -0.11% | 1,032,850 |
| 2025-12-01 | 175.1 | 179.7 | 174.7 | 179.5 | +4.4 | +2.51% | 1,671,750 |
| 2025-11-28 | 176.5 | 176.8 | 174.7 | 175.1 | -1.2 | -0.68% | 1,094,580 |
| 2025-11-27 | 175.7 | 176.6 | 174.8 | 176.3 | -1.2 | -0.68% | 1,439,440 |
| 2025-11-26 | 181.6 | 182.2 | 177.0 | 177.5 | -7.4 | -4.00% | 2,158,120 |
| 2025-11-25 | 180.5 | 186.0 | 180.4 | 184.9 | +0.6 | +0.33% | 1,336,870 |
| 2025-11-21 | 188.6 | 189.1 | 183.0 | 184.3 | +0.7 | +0.38% | 2,277,320 |
| 2025-11-20 | 181.6 | 184.5 | 180.0 | 183.6 | -6.3 | -3.32% | 2,639,960 |
| 2025-11-19 | 188.4 | 192.4 | 186.7 | 189.9 | +0.2 | +0.11% | 2,532,930 |
| 2025-11-18 | 182.0 | 189.7 | 181.3 | 189.7 | +10.1 | +5.62% | 2,675,230 |
| 2025-11-17 | 179.3 | 181.2 | 178.9 | 179.6 | +1.2 | +0.67% | 1,652,180 |
| 2025-11-14 | 180.9 | 181.3 | 177.6 | 178.4 | +2.5 | +1.42% | 2,378,740 |
| 2025-11-13 | 177.3 | 177.3 | 175.0 | 175.9 | -2.1 | -1.18% | 2,732,170 |
| 2025-11-12 | 181.1 | 181.1 | 177.9 | 178.0 | -4.3 | -2.36% | 3,701,110 |
| 2025-11-11 | 180.3 | 183.6 | 179.9 | 182.3 | -0.2 | -0.11% | 1,480,020 |
| 2025-11-10 | 182.5 | 184.6 | 182.3 | 182.5 | -2.6 | -1.40% | 1,468,490 |
| 2025-11-07 | 186.0 | 188.2 | 184.3 | 185.1 | +1.8 | +0.98% | 1,892,900 |
| 2025-11-06 | 185.0 | 185.5 | 182.1 | 183.3 | -5.2 | -2.76% | 1,878,710 |
| 2025-11-05 | 187.2 | 196.2 | 185.8 | 188.5 | +4.7 | +2.56% | 6,673,240 |
| 2025-11-04 | 181.8 | 183.9 | 179.1 | 183.8 | +2.6 | +1.43% | 4,003,060 |
| 2025-10-31 | 181.8 | 183.9 | 179.6 | 181.2 | -3.6 | -1.95% | 3,618,210 |
| 2025-10-30 | 186.4 | 187.9 | 184.1 | 184.8 | -2.7 | -1.44% | 3,262,230 |
| 2025-10-29 | 184.9 | 187.9 | 184.8 | 187.5 | +0.9 | +0.48% | 3,483,390 |
| 2025-10-28 | 183.2 | 186.9 | 183.2 | 186.6 | +4.3 | +2.36% | 2,847,710 |
| 2025-10-27 | 183.9 | 184.4 | 181.7 | 182.3 | -8.5 | -4.45% | 3,352,700 |
| 2025-10-23 | 191.7 | 192.9 | 190.3 | 190.8 | +1.8 | +0.95% | 1,577,360 |
| 2025-10-22 | 191.4 | 192.3 | 188.0 | 189.0 | -2.1 | -1.10% | 1,617,340 |
| 2025-10-21 | 189.4 | 191.7 | 188.0 | 191.1 | -0.2 | -0.10% | 3,886,990 |
| 2025-10-20 | 194.8 | 196.4 | 191.3 | 191.3 | -9.6 | -4.78% | 2,963,110 |
| 2025-10-17 | 200.6 | 201.7 | 198.0 | 200.9 | +3.7 | +1.88% | 3,788,560 |
| 2025-10-16 | 196.6 | 198.8 | 195.6 | 197.2 | -1.9 | -0.95% | 1,732,100 |
| 2025-10-15 | 203.3 | 203.9 | 199.1 | 199.1 | -7.5 | -3.63% | 4,382,010 |
| 2025-10-14 | 204.0 | 208.7 | 200.4 | 206.6 | +8.9 | +4.50% | 9,927,810 |
| 2025-10-10 | 193.0 | 199.2 | 192.6 | 197.7 | +6.4 | +3.35% | 6,797,020 |
| 2025-10-09 | 191.8 | 193.3 | 191.3 | 191.3 | -2.7 | -1.39% | 2,948,870 |
| 2025-10-08 | 193.5 | 194.5 | 190.4 | 194.0 | -1.1 | -0.56% | 2,241,690 |
| 2025-10-07 | 193.2 | 195.4 | 192.4 | 195.1 | +0.2 | +0.10% | 2,253,380 |
| 2025-10-06 | 194.6 | 198.8 | 193.6 | 194.9 | -13.2 | -6.34% | 5,370,140 |
| 2025-10-03 | 213.0 | 213.0 | 207.7 | 208.1 | -5.8 | -2.71% | 2,120,830 |
| 2025-10-02 | 212.7 | 216.1 | 211.2 | 213.9 | +0.5 | +0.23% | 3,176,080 |
| 2025-10-01 | 209.9 | 214.9 | 209.3 | 213.4 | +5.9 | +2.84% | 4,182,740 |
| 2025-09-30 | 207.8 | 210.3 | 205.8 | 207.5 | +0.1 | +0.05% | 1,658,490 |
| 2025-09-29 | 204.3 | 208.4 | 204.3 | 207.4 | +2.7 | +1.32% | 1,384,000 |
| 2025-09-26 | 204.7 | 205.2 | 202.0 | 204.7 | -0.1 | -0.05% | 2,829,510 |
| 2025-09-25 | 205.4 | 206.6 | 203.7 | 204.8 | -2.0 | -0.97% | 1,967,150 |
| 2025-09-24 | 208.0 | 209.9 | 206.2 | 206.8 | -0.5 | -0.24% | 1,258,950 |
| 2025-09-22 | 208.8 | 208.9 | 205.5 | 207.3 | -2.5 | -1.19% | 1,704,020 |
| 2025-09-19 | 206.2 | 212.8 | 204.5 | 209.8 | +1.6 | +0.77% | 4,255,050 |
| 2025-09-18 | 208.8 | 211.4 | 206.9 | 208.2 | -1.8 | -0.86% | 2,536,220 |
| 2025-09-17 | 209.0 | 211.8 | 208.5 | 210.0 | +3.0 | +1.45% | 1,915,930 |
| 2025-09-16 | 207.2 | 209.1 | 205.3 | 207.0 | -1.1 | -0.53% | 2,118,480 |
| 2025-09-12 | 206.7 | 209.3 | 206.4 | 208.1 | -1.5 | -0.72% | 2,730,680 |
| 2025-09-11 | 211.5 | 212.5 | 209.4 | 209.6 | — | — | 2,795,070 |
直近120営業日分を表示