シンプレクス・アセット・マネジメント株式会社 ＴＯＰＩＸブル２倍上場投信
1568その他/その他/TOPIX Bull 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 | 778.5 | 805.0 | 777.3 | 796.5 | -12.0 | -1.48% | 6,539,280 |
| 2026-03-12 | 808.1 | 813.0 | 789.7 | 808.5 | -19.9 | -2.40% | 9,043,510 |
| 2026-03-11 | 836.8 | 847.5 | 825.8 | 828.4 | +16.4 | +2.02% | 7,411,510 |
| 2026-03-10 | 807.5 | 824.8 | 796.8 | 812.0 | +37.3 | +4.81% | 5,283,660 |
| 2026-03-09 | 761.0 | 780.0 | 737.3 | 774.7 | -64.6 | -7.70% | 15,587,400 |
| 2026-03-06 | 817.0 | 840.6 | 809.7 | 839.3 | +7.3 | +0.88% | 5,503,840 |
| 2026-03-05 | 858.6 | 865.6 | 823.0 | 832.0 | +24.4 | +3.02% | 7,194,840 |
| 2026-03-04 | 818.4 | 843.1 | 781.0 | 807.6 | -55.8 | -6.46% | 16,769,350 |
| 2026-03-03 | 909.0 | 912.8 | 861.6 | 863.4 | -60.6 | -6.56% | 8,895,350 |
| 2026-03-02 | 903.0 | 924.9 | 889.4 | 924.0 | -21.8 | -2.30% | 12,560,230 |
| 2026-02-27 | 917.3 | 945.8 | 916.1 | 945.8 | +27.0 | +2.94% | 5,975,510 |
| 2026-02-26 | 920.6 | 929.0 | 915.3 | 918.8 | +16.8 | +1.86% | 6,506,900 |
| 2026-02-25 | 898.2 | 909.0 | 883.6 | 902.0 | +16.7 | +1.89% | 7,833,080 |
| 2026-02-24 | 884.2 | 891.0 | 876.0 | 885.3 | +1.4 | +0.16% | 5,451,630 |
| 2026-02-20 | 890.6 | 891.5 | 877.3 | 883.9 | -21.2 | -2.34% | 8,357,540 |
| 2026-02-19 | 893.3 | 907.5 | 887.2 | 905.1 | +20.6 | +2.33% | 3,528,550 |
| 2026-02-18 | 875.8 | 888.6 | 873.7 | 884.5 | +19.7 | +2.28% | 4,048,940 |
| 2026-02-17 | 875.9 | 879.2 | 856.3 | 864.8 | -13.7 | -1.56% | 2,765,760 |
| 2026-02-16 | 897.6 | 897.6 | 873.9 | 878.5 | -13.3 | -1.49% | 5,619,380 |
| 2026-02-13 | 905.1 | 912.1 | 888.3 | 891.8 | -27.6 | -3.00% | 9,616,910 |
| 2026-02-12 | 908.8 | 923.8 | 903.9 | 919.4 | +12.3 | +1.36% | 8,883,150 |
| 2026-02-10 | 891.0 | 912.0 | 890.6 | 907.1 | +34.6 | +3.97% | 10,495,270 |
| 2026-02-09 | 885.7 | 894.1 | 871.1 | 872.5 | +36.2 | +4.33% | 14,184,470 |
| 2026-02-06 | 807.5 | 836.3 | 797.4 | 836.3 | +20.1 | +2.46% | 15,279,460 |
| 2026-02-05 | 824.2 | 830.6 | 808.7 | 816.2 | -1.2 | -0.15% | 10,141,080 |
| 2026-02-04 | 808.1 | 818.5 | 801.0 | 817.4 | +6.4 | +0.79% | 5,192,140 |
| 2026-02-03 | 793.4 | 814.5 | 791.0 | 811.0 | +45.8 | +5.99% | 7,678,790 |
| 2026-02-02 | 795.2 | 805.4 | 763.8 | 765.2 | -15.0 | -1.92% | 13,186,860 |
| 2026-01-30 | 774.5 | 781.8 | 765.0 | 780.2 | +9.5 | +1.23% | 4,069,240 |
| 2026-01-29 | 765.9 | 773.5 | 753.4 | 770.7 | +6.6 | +0.86% | 4,988,050 |
| 2026-01-28 | 763.7 | 771.0 | 758.2 | 764.1 | -13.7 | -1.76% | 4,548,460 |
| 2026-01-27 | 772.3 | 778.9 | 760.6 | 777.8 | +5.3 | +0.69% | 2,842,550 |
| 2026-01-26 | 777.1 | 784.4 | 770.5 | 772.5 | -33.8 | -4.19% | 5,513,740 |
| 2026-01-23 | 809.7 | 815.5 | 803.1 | 806.3 | +5.0 | +0.62% | 2,641,180 |
| 2026-01-22 | 807.8 | 810.2 | 800.0 | 801.3 | +8.5 | +1.07% | 5,366,020 |
| 2026-01-21 | 785.0 | 794.3 | 780.1 | 792.8 | -12.3 | -1.53% | 6,213,330 |
| 2026-01-20 | 812.8 | 814.0 | 802.7 | 805.1 | -14.3 | -1.75% | 2,587,860 |
| 2026-01-19 | 811.5 | 820.1 | 802.8 | 819.4 | -1.6 | -0.19% | 3,660,840 |
| 2026-01-16 | 817.8 | 824.3 | 813.0 | 821.0 | -5.5 | -0.67% | 3,887,190 |
| 2026-01-15 | 810.2 | 828.6 | 809.0 | 826.5 | +11.9 | +1.46% | 5,722,700 |
| 2026-01-14 | 801.9 | 814.6 | 798.4 | 814.6 | +21.0 | +2.65% | 4,075,480 |
| 2026-01-13 | 795.9 | 796.8 | 786.5 | 793.6 | +36.1 | +4.77% | 7,251,740 |
| 2026-01-09 | 751.3 | 759.5 | 746.1 | 757.5 | +12.6 | +1.69% | 3,666,880 |
| 2026-01-08 | 752.4 | 755.9 | 743.6 | 744.9 | -11.4 | -1.51% | 2,659,910 |
| 2026-01-07 | 755.5 | 763.2 | 750.9 | 756.3 | -12.6 | -1.64% | 4,953,970 |
| 2026-01-06 | 756.2 | 769.4 | 755.7 | 768.9 | +26.7 | +3.60% | 6,966,590 |
| 2026-01-05 | 728.6 | 746.5 | 728.6 | 742.2 | +28.6 | +4.01% | 9,704,200 |
| 2025-12-30 | 718.5 | 720.8 | 713.6 | 713.6 | -7.5 | -1.04% | 4,308,280 |
| 2025-12-29 | 719.6 | 723.9 | 713.8 | 721.1 | +3.1 | +0.43% | 3,239,590 |
| 2025-12-26 | 720.5 | 724.9 | 713.4 | 718.0 | +1.2 | +0.17% | 8,955,200 |
| 2025-12-25 | 718.2 | 718.2 | 710.8 | 716.8 | +4.6 | +0.65% | 1,923,250 |
| 2025-12-24 | 719.4 | 722.7 | 710.2 | 712.2 | -6.4 | -0.89% | 5,881,120 |
| 2025-12-23 | 713.9 | 721.1 | 712.7 | 718.6 | +7.7 | +1.08% | 5,598,840 |
| 2025-12-22 | 718.8 | 719.6 | 710.1 | 710.9 | +7.1 | +1.01% | 5,534,990 |
| 2025-12-19 | 699.0 | 708.7 | 695.7 | 703.8 | +11.2 | +1.62% | 3,677,120 |
| 2025-12-18 | 688.7 | 696.0 | 684.6 | 692.6 | -5.0 | -0.72% | 3,823,910 |
| 2025-12-17 | 696.8 | 699.1 | 686.5 | 697.6 | -0.7 | -0.10% | 4,888,590 |
| 2025-12-16 | 722.4 | 722.9 | 698.3 | 698.3 | -24.8 | -3.43% | 6,703,200 |
| 2025-12-15 | 713.8 | 725.0 | 712.9 | 723.1 | +3.2 | +0.44% | 6,405,340 |
| 2025-12-12 | 710.1 | 722.3 | 708.1 | 719.9 | +27.5 | +3.97% | 8,272,040 |
| 2025-12-11 | 712.9 | 714.7 | 690.0 | 692.4 | -12.5 | -1.77% | 4,621,000 |
| 2025-12-10 | 709.3 | 714.5 | 700.5 | 704.9 | +1.3 | +0.18% | 5,084,490 |
| 2025-12-09 | 705.8 | 709.5 | 700.9 | 703.6 | -0.2 | -0.03% | 4,271,060 |
| 2025-12-08 | 698.6 | 704.7 | 691.7 | 703.8 | +8.3 | +1.19% | 4,203,210 |
| 2025-12-05 | 695.9 | 698.6 | 689.5 | 695.5 | -14.6 | -2.06% | 6,774,450 |
| 2025-12-04 | 685.5 | 711.4 | 685.5 | 710.1 | +26.6 | +3.89% | 7,674,140 |
| 2025-12-03 | 688.7 | 690.9 | 680.7 | 683.5 | -3.9 | -0.57% | 3,946,580 |
| 2025-12-02 | 689.6 | 693.8 | 684.5 | 687.4 | +1.9 | +0.28% | 2,885,470 |
| 2025-12-01 | 702.5 | 704.5 | 684.5 | 685.5 | -17.3 | -2.46% | 6,112,640 |
| 2025-11-28 | 697.5 | 704.6 | 696.0 | 702.8 | +4.7 | +0.67% | 5,236,260 |
| 2025-11-27 | 700.5 | 704.4 | 697.4 | 698.1 | +3.8 | +0.55% | 4,318,760 |
| 2025-11-26 | 679.7 | 696.0 | 677.0 | 694.3 | +26.7 | +4.00% | 6,148,720 |
| 2025-11-25 | 680.7 | 680.7 | 663.0 | 667.6 | -3.1 | -0.46% | 6,241,160 |
| 2025-11-21 | 658.1 | 674.5 | 655.8 | 670.7 | -0.8 | -0.12% | 8,117,760 |
| 2025-11-20 | 679.0 | 684.8 | 669.0 | 671.5 | +20.6 | +3.16% | 7,224,240 |
| 2025-11-19 | 655.4 | 661.5 | 642.3 | 650.9 | -2.2 | -0.34% | 8,071,320 |
| 2025-11-18 | 681.9 | 684.6 | 652.1 | 653.1 | -38.8 | -5.61% | 10,380,120 |
| 2025-11-17 | 692.5 | 694.0 | 684.8 | 691.9 | -4.2 | -0.60% | 8,222,140 |
| 2025-11-14 | 686.3 | 699.1 | 686.2 | 696.1 | -9.5 | -1.35% | 8,818,010 |
| 2025-11-13 | 701.0 | 709.7 | 700.8 | 705.6 | +8.6 | +1.23% | 7,170,830 |
| 2025-11-12 | 685.8 | 698.3 | 685.8 | 697.0 | +15.9 | +2.33% | 9,434,310 |
| 2025-11-11 | 688.5 | 693.0 | 676.2 | 681.1 | +1.3 | +0.19% | 8,242,440 |
| 2025-11-10 | 680.7 | 681.5 | 673.5 | 679.8 | +8.3 | +1.24% | 8,459,090 |
| 2025-11-07 | 668.3 | 674.2 | 659.9 | 671.5 | -6.3 | -0.93% | 7,323,550 |
| 2025-11-06 | 676.0 | 682.3 | 670.1 | 677.8 | +18.3 | +2.77% | 7,750,360 |
| 2025-11-05 | 666.7 | 669.4 | 631.8 | 659.5 | -17.2 | -2.54% | 13,875,750 |
| 2025-11-04 | 683.3 | 695.0 | 676.7 | 676.7 | -10.3 | -1.50% | 5,339,600 |
| 2025-10-31 | 682.3 | 693.1 | 676.8 | 687.0 | +14.7 | +2.19% | 10,450,260 |
| 2025-10-30 | 667.4 | 676.0 | 662.9 | 672.3 | +7.1 | +1.07% | 9,953,010 |
| 2025-10-29 | 673.3 | 674.0 | 663.2 | 665.2 | -2.4 | -0.36% | 4,555,070 |
| 2025-10-28 | 680.0 | 680.0 | 666.5 | 667.6 | -16.7 | -2.44% | 3,493,120 |
| 2025-10-27 | 678.9 | 685.7 | 677.7 | 684.3 | +30.0 | +4.59% | 6,072,540 |
| 2025-10-23 | 651.0 | 656.1 | 646.7 | 654.3 | -4.7 | -0.71% | 5,032,240 |
| 2025-10-22 | 652.1 | 664.0 | 649.3 | 659.0 | +4.9 | +0.75% | 5,286,640 |
| 2025-10-21 | 659.8 | 663.7 | 651.2 | 654.1 | +2.0 | +0.31% | 8,500,390 |
| 2025-10-20 | 640.3 | 652.1 | 637.0 | 652.1 | +29.6 | +4.76% | 7,003,510 |
| 2025-10-17 | 625.9 | 633.0 | 621.0 | 622.5 | -13.0 | -2.05% | 5,401,640 |
| 2025-10-16 | 637.4 | 640.8 | 630.5 | 635.5 | +6.5 | +1.03% | 4,637,300 |
| 2025-10-15 | 616.6 | 629.4 | 615.4 | 629.0 | +19.8 | +3.25% | 4,793,680 |
| 2025-10-14 | 615.3 | 626.9 | 601.1 | 609.2 | -25.1 | -3.96% | 10,421,550 |
| 2025-10-10 | 653.5 | 654.3 | 631.8 | 634.3 | -23.7 | -3.60% | 4,959,630 |
| 2025-10-09 | 657.0 | 658.8 | 652.3 | 658.0 | +8.4 | +1.29% | 3,951,770 |
| 2025-10-08 | 651.6 | 661.5 | 648.0 | 649.6 | +3.2 | +0.50% | 4,642,710 |
| 2025-10-07 | 652.2 | 655.3 | 645.2 | 646.4 | -0.2 | -0.03% | 4,409,500 |
| 2025-10-06 | 646.3 | 650.9 | 635.7 | 646.6 | +38.9 | +6.40% | 8,681,290 |
| 2025-10-03 | 594.9 | 609.5 | 594.9 | 607.7 | +15.7 | +2.65% | 4,804,910 |
| 2025-10-02 | 595.6 | 599.5 | 586.2 | 592.0 | -2.9 | -0.49% | 5,321,980 |
| 2025-10-01 | 604.3 | 605.5 | 589.4 | 594.9 | -16.8 | -2.75% | 5,631,790 |
| 2025-09-30 | 611.0 | 615.9 | 603.0 | 611.7 | +1.7 | +0.28% | 3,515,120 |
| 2025-09-29 | 621.1 | 621.1 | 608.7 | 610.0 | -9.4 | -1.52% | 4,621,790 |
| 2025-09-26 | 619.5 | 627.5 | 618.0 | 619.4 | -1.5 | -0.24% | 9,102,780 |
| 2025-09-25 | 618.1 | 622.1 | 614.0 | 620.9 | +6.6 | +1.07% | 4,791,320 |
| 2025-09-24 | 609.5 | 615.0 | 604.1 | 614.3 | +3.6 | +0.59% | 2,042,770 |
| 2025-09-22 | 607.4 | 617.3 | 607.4 | 610.7 | +5.5 | +0.91% | 4,261,800 |
| 2025-09-19 | 617.2 | 620.8 | 596.1 | 605.2 | -4.6 | -0.75% | 9,968,120 |
| 2025-09-18 | 607.9 | 613.5 | 600.6 | 609.8 | +4.9 | +0.81% | 2,655,320 |
| 2025-09-17 | 608.0 | 609.0 | 599.3 | 604.9 | -7.2 | -1.18% | 1,628,160 |
| 2025-09-16 | 613.2 | 618.5 | 607.5 | 612.1 | +2.3 | +0.38% | 4,156,590 |
| 2025-09-12 | 614.1 | 615.0 | 607.0 | 609.8 | +4.2 | +0.69% | 3,127,860 |
| 2025-09-11 | 600.8 | 606.5 | 597.5 | 605.6 | — | — | 3,774,650 |
直近120営業日分を表示