シンプレクス・アセット・マネジメント株式会社 ＴＯＰＩＸベア上場投信
1569その他/その他/TOPIX Bear -1x 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 | 866.0 | 870.4 | 853.5 | 858.5 | +6.0 | +0.70% | 315,340 |
| 2026-03-12 | 850.5 | 860.0 | 849.1 | 852.5 | +12.1 | +1.44% | 134,190 |
| 2026-03-11 | 837.0 | 841.5 | 832.6 | 840.4 | -10.1 | -1.19% | 20,630 |
| 2026-03-10 | 856.0 | 858.3 | 844.0 | 850.5 | -20.5 | -2.35% | 83,900 |
| 2026-03-09 | 885.5 | 890.5 | 869.9 | 871.0 | +30.5 | +3.63% | 222,180 |
| 2026-03-06 | 851.9 | 854.5 | 838.5 | 840.5 | -2.2 | -0.26% | 152,550 |
| 2026-03-05 | 831.9 | 848.0 | 825.6 | 842.7 | -19.2 | -2.23% | 740,400 |
| 2026-03-04 | 849.9 | 868.5 | 839.8 | 861.9 | +33.7 | +4.07% | 386,730 |
| 2026-03-03 | 810.2 | 830.0 | 809.5 | 828.2 | +25.4 | +3.16% | 228,540 |
| 2026-03-02 | 814.0 | 818.0 | 802.8 | 802.8 | +8.8 | +1.11% | 286,330 |
| 2026-02-27 | 807.5 | 807.5 | 794.0 | 794.0 | -11.8 | -1.46% | 42,360 |
| 2026-02-26 | 804.8 | 807.6 | 802.2 | 805.8 | -9.7 | -1.19% | 58,800 |
| 2026-02-25 | 815.6 | 821.6 | 811.0 | 815.5 | -6.0 | -0.73% | 28,660 |
| 2026-02-24 | 822.5 | 825.2 | 818.7 | 821.5 | +0.2 | +0.02% | 54,390 |
| 2026-02-20 | 820.0 | 825.0 | 819.0 | 821.3 | +7.8 | +0.96% | 30,880 |
| 2026-02-19 | 819.7 | 820.5 | 811.8 | 813.5 | -8.0 | -0.97% | 8,290 |
| 2026-02-18 | 826.6 | 826.6 | 820.8 | 821.5 | -11.3 | -1.36% | 63,660 |
| 2026-02-17 | 826.2 | 835.6 | 825.5 | 832.8 | +7.8 | +0.95% | 53,030 |
| 2026-02-16 | 817.5 | 827.1 | 817.1 | 825.0 | +6.5 | +0.79% | 100,650 |
| 2026-02-13 | 815.8 | 820.5 | 810.0 | 818.5 | +11.0 | +1.36% | 84,140 |
| 2026-02-12 | 811.6 | 813.9 | 805.5 | 807.5 | -5.4 | -0.66% | 53,640 |
| 2026-02-10 | 820.5 | 820.5 | 810.7 | 812.9 | -14.6 | -1.76% | 46,960 |
| 2026-02-09 | 819.3 | 829.0 | 818.0 | 827.5 | -21.2 | -2.50% | 143,540 |
| 2026-02-06 | 863.5 | 867.5 | 848.4 | 848.7 | -10.1 | -1.18% | 59,740 |
| 2026-02-05 | 853.8 | 860.9 | 850.7 | 858.8 | +1.9 | +0.22% | 32,340 |
| 2026-02-04 | 863.4 | 866.0 | 856.9 | 856.9 | -3.6 | -0.42% | 20,190 |
| 2026-02-03 | 871.8 | 871.8 | 859.0 | 860.5 | -26.3 | -2.97% | 26,090 |
| 2026-02-02 | 870.5 | 888.3 | 865.0 | 886.8 | +7.6 | +0.86% | 105,810 |
| 2026-01-30 | 882.0 | 885.0 | 878.6 | 879.2 | -6.4 | -0.72% | 27,870 |
| 2026-01-29 | 888.2 | 894.1 | 883.5 | 885.6 | -3.9 | -0.44% | 49,940 |
| 2026-01-28 | 889.0 | 891.8 | 885.5 | 889.5 | +9.0 | +1.02% | 58,150 |
| 2026-01-27 | 885.0 | 890.4 | 880.5 | 880.5 | -3.7 | -0.42% | 94,260 |
| 2026-01-26 | 880.3 | 885.0 | 879.0 | 884.2 | +18.9 | +2.18% | 169,390 |
| 2026-01-23 | 864.5 | 867.4 | 860.8 | 865.3 | -2.8 | -0.32% | 16,260 |
| 2026-01-22 | 863.1 | 869.5 | 863.1 | 868.1 | -8.4 | -0.96% | 26,000 |
| 2026-01-21 | 879.7 | 880.0 | 872.7 | 876.5 | +9.5 | +1.10% | 60,410 |
| 2026-01-20 | 862.5 | 867.7 | 862.5 | 867.0 | +7.6 | +0.88% | 101,840 |
| 2026-01-19 | 863.0 | 867.7 | 859.4 | 859.4 | +1.9 | +0.22% | 137,010 |
| 2026-01-16 | 859.1 | 862.0 | 857.0 | 857.5 | +2.5 | +0.29% | 21,820 |
| 2026-01-15 | 865.4 | 865.4 | 855.0 | 855.0 | -8.0 | -0.93% | 140,510 |
| 2026-01-14 | 869.5 | 869.5 | 862.6 | 863.0 | -10.2 | -1.17% | 75,640 |
| 2026-01-13 | 870.3 | 877.0 | 870.3 | 873.2 | -21.3 | -2.38% | 99,690 |
| 2026-01-09 | 898.2 | 900.5 | 894.1 | 894.5 | -7.8 | -0.86% | 39,010 |
| 2026-01-08 | 898.5 | 903.3 | 896.0 | 902.3 | +5.3 | +0.59% | 44,550 |
| 2026-01-07 | 896.9 | 898.0 | 892.0 | 897.0 | +6.6 | +0.74% | 10,550 |
| 2026-01-06 | 896.0 | 896.0 | 888.2 | 890.4 | -14.6 | -1.61% | 66,520 |
| 2026-01-05 | 911.2 | 911.2 | 901.8 | 905.0 | -18.2 | -1.97% | 68,900 |
| 2025-12-30 | 919.7 | 923.2 | 919.0 | 923.2 | +2.2 | +0.24% | 5,350 |
| 2025-12-29 | 918.8 | 923.0 | 917.0 | 921.0 | +1.5 | +0.16% | 10,670 |
| 2025-12-26 | 918.6 | 923.4 | 916.5 | 919.5 | -2.0 | -0.22% | 330,710 |
| 2025-12-25 | 920.2 | 925.0 | 920.2 | 921.5 | -2.5 | -0.27% | 78,220 |
| 2025-12-24 | 919.2 | 925.0 | 918.0 | 924.0 | +3.4 | +0.37% | 15,600 |
| 2025-12-23 | 923.1 | 923.1 | 919.0 | 920.6 | -4.9 | -0.53% | 22,040 |
| 2025-12-22 | 918.1 | 925.5 | 918.0 | 925.5 | -4.7 | -0.51% | 13,270 |
| 2025-12-19 | 934.5 | 934.5 | 927.0 | 930.2 | -7.7 | -0.82% | 8,940 |
| 2025-12-18 | 941.5 | 942.5 | 936.5 | 937.9 | +3.8 | +0.41% | 19,450 |
| 2025-12-17 | 935.2 | 941.8 | 933.5 | 934.1 | -0.1 | -0.01% | 87,850 |
| 2025-12-16 | 919.1 | 934.2 | 919.1 | 934.2 | +16.7 | +1.82% | 159,560 |
| 2025-12-15 | 924.9 | 925.0 | 917.5 | 917.5 | -3.5 | -0.38% | 59,890 |
| 2025-12-12 | 929.5 | 929.5 | 919.5 | 921.0 | -17.0 | -1.81% | 267,830 |
| 2025-12-11 | 925.5 | 940.0 | 925.0 | 938.0 | +7.7 | +0.83% | 53,010 |
| 2025-12-10 | 927.7 | 934.0 | 925.0 | 930.3 | -1.7 | -0.18% | 211,370 |
| 2025-12-09 | 932.6 | 933.0 | 927.9 | 932.0 | +0.6 | +0.06% | 3,600 |
| 2025-12-08 | 935.4 | 940.0 | 931.4 | 931.4 | -6.6 | -0.70% | 30,470 |
| 2025-12-05 | 937.4 | 940.9 | 936.5 | 938.0 | +9.9 | +1.07% | 15,590 |
| 2025-12-04 | 944.0 | 944.0 | 927.0 | 928.1 | -18.2 | -1.92% | 307,560 |
| 2025-12-03 | 944.0 | 948.1 | 942.0 | 946.3 | +0.7 | +0.07% | 17,650 |
| 2025-12-02 | 942.8 | 946.0 | 940.0 | 945.6 | +0.5 | +0.05% | 58,210 |
| 2025-12-01 | 935.0 | 946.3 | 933.0 | 945.1 | +8.6 | +0.92% | 229,970 |
| 2025-11-28 | 938.0 | 938.0 | 933.4 | 936.5 | +0.5 | +0.05% | 21,510 |
| 2025-11-27 | 935.4 | 937.2 | 933.0 | 936.0 | -5.0 | -0.53% | 11,470 |
| 2025-11-26 | 950.7 | 951.0 | 939.0 | 941.0 | -17.9 | -1.87% | 10,410 |
| 2025-11-25 | 947.7 | 961.8 | 947.7 | 958.9 | +1.9 | +0.20% | 83,880 |
| 2025-11-21 | 970.4 | 970.4 | 955.0 | 957.0 | +1.0 | +0.10% | 121,020 |
| 2025-11-20 | 950.7 | 958.0 | 947.0 | 956.0 | -15.9 | -1.64% | 133,000 |
| 2025-11-19 | 968.5 | 978.0 | 964.5 | 971.9 | +0.7 | +0.07% | 146,590 |
| 2025-11-18 | 952.0 | 971.2 | 950.1 | 971.2 | +26.9 | +2.85% | 55,190 |
| 2025-11-17 | 944.1 | 949.0 | 944.1 | 944.3 | +2.8 | +0.30% | 61,020 |
| 2025-11-14 | 949.2 | 949.2 | 940.1 | 941.5 | +6.0 | +0.64% | 101,660 |
| 2025-11-13 | 938.6 | 938.6 | 933.0 | 935.5 | -5.6 | -0.60% | 24,100 |
| 2025-11-12 | 949.0 | 949.0 | 940.5 | 941.1 | -10.3 | -1.08% | 88,240 |
| 2025-11-11 | 947.0 | 954.6 | 946.0 | 951.4 | -2.1 | -0.22% | 140,450 |
| 2025-11-10 | 952.5 | 956.8 | 952.0 | 953.5 | -6.5 | -0.68% | 43,290 |
| 2025-11-07 | 962.5 | 967.0 | 958.6 | 960.0 | +4.5 | +0.47% | 778,270 |
| 2025-11-06 | 958.9 | 959.5 | 952.0 | 955.5 | -14.0 | -1.44% | 46,230 |
| 2025-11-05 | 964.4 | 987.8 | 962.5 | 969.5 | +15.0 | +1.57% | 288,080 |
| 2025-11-04 | 950.7 | 955.5 | 944.0 | 954.5 | +5.0 | +0.53% | 32,110 |
| 2025-10-31 | 951.0 | 955.0 | 945.0 | 949.5 | -8.0 | -0.84% | 46,730 |
| 2025-10-30 | 964.0 | 964.0 | 957.0 | 957.5 | -8.0 | -0.83% | 179,000 |
| 2025-10-29 | 958.5 | 966.0 | 958.5 | 965.5 | +3.4 | +0.35% | 166,670 |
| 2025-10-28 | 954.5 | 963.5 | 954.5 | 962.1 | +10.9 | +1.15% | 64,340 |
| 2025-10-27 | 955.5 | 955.5 | 951.0 | 951.2 | -21.3 | -2.19% | 130,080 |
| 2025-10-23 | 975.5 | 978.3 | 972.0 | 972.5 | +5.5 | +0.57% | 22,800 |
| 2025-10-22 | 974.7 | 975.0 | 966.3 | 967.0 | -8.0 | -0.82% | 8,850 |
| 2025-10-21 | 969.2 | 976.0 | 966.5 | 975.0 | +0.4 | +0.04% | 257,850 |
| 2025-10-20 | 982.9 | 987.8 | 974.6 | 974.6 | -25.4 | -2.54% | 32,330 |
| 2025-10-17 | 997.4 | 1,000.0 | 992.5 | 1,000.0 | +10.8 | +1.09% | 183,010 |
| 2025-10-16 | 987.8 | 993.0 | 985.0 | 989.2 | -5.8 | -0.58% | 62,220 |
| 2025-10-15 | 1,004.0 | 1,004.0 | 994.3 | 995.0 | -20.5 | -2.02% | 200,720 |
| 2025-10-14 | 1,006.5 | 1,017.5 | 997.4 | 1,015.5 | +24.0 | +2.42% | 376,090 |
| 2025-10-10 | 976.6 | 993.0 | 976.6 | 991.5 | +17.2 | +1.77% | 61,080 |
| 2025-10-09 | 975.3 | 978.5 | 974.0 | 974.3 | -6.7 | -0.68% | 55,290 |
| 2025-10-08 | 978.9 | 981.0 | 971.6 | 981.0 | -1.6 | -0.16% | 29,840 |
| 2025-10-07 | 978.3 | 984.0 | 976.5 | 982.6 | 0.0 | 0.00% | 42,630 |
| 2025-10-06 | 985.5 | 992.0 | 979.7 | 982.6 | -32.9 | -3.24% | 303,310 |
| 2025-10-03 | 1,025.5 | 1,025.5 | 1,014.0 | 1,015.5 | -12.5 | -1.22% | 71,410 |
| 2025-10-02 | 1,025.0 | 1,034.0 | 1,023.0 | 1,028.0 | +0.5 | +0.05% | 31,780 |
| 2025-10-01 | 1,019.0 | 1,031.0 | 1,019.0 | 1,027.5 | +14.0 | +1.38% | 140,120 |
| 2025-09-30 | 1,013.5 | 1,020.0 | 1,009.5 | 1,013.5 | -1.0 | -0.10% | 151,510 |
| 2025-09-29 | 1,004.5 | 1,015.0 | 1,004.5 | 1,014.5 | +10.0 | +1.00% | 50,900 |
| 2025-09-26 | 1,007.0 | 1,007.0 | 999.7 | 1,004.5 | -1.0 | -0.10% | 27,630 |
| 2025-09-25 | 1,007.0 | 1,008.5 | 1,004.5 | 1,005.5 | -4.5 | -0.45% | 11,110 |
| 2025-09-24 | 1,014.0 | 1,018.0 | 1,010.0 | 1,010.0 | -3.0 | -0.30% | 40,390 |
| 2025-09-22 | 1,017.0 | 1,017.0 | 1,008.5 | 1,013.0 | -6.5 | -0.64% | 27,890 |
| 2025-09-19 | 1,009.5 | 1,025.5 | 1,006.0 | 1,019.5 | +4.0 | +0.39% | 126,490 |
| 2025-09-18 | 1,016.0 | 1,022.0 | 1,011.5 | 1,015.5 | -4.0 | -0.39% | 19,940 |
| 2025-09-17 | 1,016.0 | 1,023.5 | 1,016.0 | 1,019.5 | +8.0 | +0.79% | 41,920 |
| 2025-09-16 | 1,011.5 | 1,016.0 | 1,008.0 | 1,011.5 | -4.0 | -0.39% | 28,790 |
| 2025-09-12 | 1,012.5 | 1,016.0 | 1,010.5 | 1,015.5 | -3.5 | -0.34% | 61,260 |
| 2025-09-11 | 1,023.0 | 1,025.0 | 1,017.5 | 1,019.0 | — | — | 298,370 |
直近120営業日分を表示