1356 TOPIXベア2倍上場投信 個別株価データ
東証ETF（ETF）
下記表示年度のCSVデータダウンロードが可能です。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
|---|---|---|---|---|---|---|
| 2015-01-05 | 6800 | 6940 | 6720 | 6820 | 75200 | 6820 |
| 2015-01-06 | 7090 | 7210 | 7040 | 7210 | 134030 | 7210 |
| 2015-01-07 | 7240 | 7300 | 7120 | 7210 | 84380 | 7210 |
| 2015-01-08 | 7050 | 7100 | 6960 | 7010 | 71490 | 7010 |
| 2015-01-09 | 6920 | 7050 | 6910 | 6980 | 42740 | 6980 |
| 2015-01-13 | 7190 | 7270 | 7040 | 7040 | 64260 | 7040 |
| 2015-01-14 | 7140 | 7250 | 7080 | 7230 | 59960 | 7230 |
| 2015-01-15 | 7200 | 7200 | 6990 | 7020 | 62950 | 7020 |
| 2015-01-16 | 7250 | 7360 | 7140 | 7140 | 100830 | 7140 |
| 2015-01-19 | 7030 | 7140 | 7030 | 7070 | 25480 | 7070 |
| 2015-01-20 | 7040 | 7040 | 6800 | 6800 | 71660 | 6800 |
| 2015-01-21 | 6840 | 6960 | 6830 | 6870 | 35360 | 6870 |
| 2015-01-22 | 6860 | 6970 | 6850 | 6890 | 13600 | 6890 |
| 2015-01-23 | 6760 | 6790 | 6740 | 6760 | 50030 | 6760 |
| 2015-01-26 | 6880 | 6880 | 6750 | 6750 | 46990 | 6750 |
| 2015-01-27 | 6650 | 6650 | 6520 | 6540 | 98260 | 6540 |
| 2015-01-28 | 6620 | 6640 | 6440 | 6500 | 66380 | 6500 |
| 2015-01-29 | 6600 | 6660 | 6540 | 6650 | 55630 | 6650 |
| 2015-01-30 | 6510 | 6630 | 6480 | 6630 | 60510 | 6630 |
| 2015-02-02 | 6730 | 6800 | 6660 | 6690 | 47480 | 6690 |
| 2015-02-03 | 6600 | 6880 | 6600 | 6860 | 74510 | 6860 |
| 2015-02-04 | 6670 | 6680 | 6500 | 6590 | 88080 | 6590 |
| 2015-02-05 | 6600 | 6690 | 6560 | 6670 | 58260 | 6670 |
| 2015-02-06 | 6550 | 6610 | 6530 | 6580 | 48880 | 6580 |
| 2015-02-09 | 6480 | 6570 | 6450 | 6520 | 44030 | 6520 |
| 2015-02-10 | 6530 | 6560 | 6490 | 6490 | 29060 | 6490 |
| 2015-02-12 | 6340 | 6340 | 6240 | 6280 | 157640 | 6280 |
| 2015-02-13 | 6280 | 6320 | 6260 | 6280 | 46090 | 6280 |
| 2015-02-16 | 6230 | 6240 | 6160 | 6210 | 89230 | 6210 |
| 2015-02-17 | 6240 | 6260 | 6160 | 6180 | 54160 | 6180 |
| 2015-02-18 | 6100 | 6220 | 5990 | 6220 | 159150 | 6220 |
| 2015-02-19 | 6020 | 6020 | 5890 | 5920 | 139490 | 5920 |
| 2015-02-20 | 5880 | 5910 | 5850 | 5850 | 124880 | 5850 |
| 2015-02-23 | 5790 | 5900 | 5760 | 5860 | 90960 | 5860 |
| 2015-02-24 | 5870 | 5890 | 5790 | 5810 | 66350 | 5810 |
| 2015-02-25 | 5770 | 5830 | 5750 | 5800 | 56470 | 5800 |
| 2015-02-26 | 5840 | 5840 | 5690 | 5700 | 176220 | 5700 |
| 2015-02-27 | 5680 | 5730 | 5640 | 5680 | 95480 | 5680 |
| 2015-03-02 | 5670 | 5680 | 5610 | 5670 | 68890 | 5670 |
| 2015-03-03 | 5620 | 5730 | 5620 | 5660 | 65080 | 5660 |
| 2015-03-04 | 5700 | 5830 | 5700 | 5720 | 124200 | 5720 |
| 2015-03-05 | 5750 | 5750 | 5660 | 5680 | 41980 | 5680 |
| 2015-03-06 | 5650 | 5670 | 5550 | 5560 | 146610 | 5560 |
| 2015-03-09 | 5600 | 5670 | 5580 | 5610 | 68710 | 5610 |
| 2015-03-10 | 5570 | 5710 | 5550 | 5680 | 115650 | 5680 |
| 2015-03-11 | 5750 | 5750 | 5600 | 5640 | 103780 | 5640 |
| 2015-03-12 | 5620 | 5630 | 5470 | 5490 | 130660 | 5490 |
| 2015-03-13 | 5400 | 5470 | 5350 | 5400 | 117810 | 5400 |
| 2015-03-16 | 5410 | 5440 | 5350 | 5400 | 57410 | 5400 |
| 2015-03-17 | 5320 | 5360 | 5290 | 5330 | 64630 | 5330 |
| 2015-03-18 | 5330 | 5340 | 5220 | 5240 | 52470 | 5240 |
| 2015-03-19 | 5230 | 5370 | 5220 | 5300 | 69840 | 5300 |
| 2015-03-20 | 5260 | 5340 | 5250 | 5250 | 48760 | 5250 |
| 2015-03-23 | 5230 | 5230 | 5160 | 5170 | 55320 | 5170 |
| 2015-03-24 | 5210 | 5270 | 5190 | 5210 | 32450 | 5210 |
| 2015-03-25 | 5220 | 5300 | 5170 | 5200 | 51690 | 5200 |
| 2015-03-26 | 5280 | 5390 | 5260 | 5350 | 131950 | 5350 |
| 2015-03-27 | 5320 | 5460 | 5200 | 5390 | 129400 | 5390 |
| 2015-03-30 | 5380 | 5430 | 5300 | 5320 | 55570 | 5320 |
| 2015-03-31 | 5220 | 5420 | 5180 | 5410 | 96120 | 5410 |
| 2015-04-01 | 5460 | 5610 | 5440 | 5550 | 186840 | 5550 |
| 2015-04-02 | 5510 | 5520 | 5260 | 5350 | 119290 | 5350 |
| 2015-04-03 | 5330 | 5360 | 5280 | 5280 | 48940 | 5280 |
| 2015-04-06 | 5380 | 5400 | 5290 | 5290 | 47110 | 5290 |
| 2015-04-07 | 5210 | 5240 | 5140 | 5180 | 83220 | 5180 |
| 2015-04-08 | 5080 | 5170 | 5080 | 5110 | 159860 | 5110 |
| 2015-04-09 | 5080 | 5120 | 5060 | 5090 | 65570 | 5090 |
| 2015-04-10 | 5050 | 5150 | 5050 | 5090 | 54290 | 5090 |
| 2015-04-13 | 5090 | 5190 | 5090 | 5130 | 43440 | 5130 |
| 2015-04-14 | 5140 | 5150 | 5090 | 5110 | 24080 | 5110 |
| 2015-04-15 | 5140 | 5150 | 5080 | 5110 | 37650 | 5110 |
| 2015-04-16 | 5100 | 5160 | 5040 | 5040 | 97420 | 5040 |
| 2015-04-17 | 5060 | 5120 | 5040 | 5120 | 136210 | 5120 |
| 2015-04-20 | 5190 | 5250 | 5100 | 5150 | 87000 | 5150 |
| 2015-04-21 | 5090 | 5120 | 4980 | 4980 | 187020 | 4980 |
| 2015-04-22 | 4950 | 4960 | 4870 | 4910 | 243830 | 4910 |
| 2015-04-23 | 4865 | 4935 | 4820 | 4880 | 95280 | 4880 |
| 2015-04-24 | 4885 | 4930 | 4880 | 4915 | 65530 | 4915 |
| 2015-04-27 | 4910 | 4955 | 4890 | 4925 | 35790 | 4925 |
| 2015-04-28 | 4895 | 4895 | 4840 | 4855 | 56540 | 4855 |
| 2015-04-30 | 4985 | 5110 | 4980 | 5080 | 252510 | 5080 |
| 2015-05-01 | 5130 | 5200 | 5090 | 5110 | 177860 | 5110 |
| 2015-05-07 | 5200 | 5210 | 5120 | 5200 | 156710 | 5200 |
| 2015-05-08 | 5160 | 5190 | 5060 | 5080 | 97210 | 5080 |
| 2015-05-11 | 4955 | 5030 | 4940 | 5030 | 67360 | 5030 |
| 2015-05-12 | 5040 | 5100 | 5010 | 5020 | 54240 | 5020 |
| 2015-05-13 | 5060 | 5090 | 4985 | 5010 | 31180 | 5010 |
| 2015-05-14 | 5050 | 5080 | 5010 | 5060 | 60530 | 5060 |
| 2015-05-15 | 4995 | 5050 | 4955 | 4975 | 35510 | 4975 |
| 2015-05-18 | 4935 | 4940 | 4855 | 4860 | 53210 | 4860 |
| 2015-05-19 | 4815 | 4835 | 4775 | 4805 | 143500 | 4805 |
| 2015-05-20 | 4750 | 4770 | 4705 | 4745 | 104480 | 4745 |
| 2015-05-21 | 4740 | 4750 | 4675 | 4745 | 261030 | 4745 |
| 2015-05-22 | 4720 | 4780 | 4720 | 4720 | 91020 | 4720 |
| 2015-05-25 | 4695 | 4700 | 4655 | 4660 | 125580 | 4660 |
| 2015-05-26 | 4650 | 4680 | 4640 | 4655 | 79060 | 4655 |
| 2015-05-27 | 4685 | 4690 | 4625 | 4635 | 109820 | 4635 |
| 2015-05-28 | 4585 | 4620 | 4540 | 4585 | 124120 | 4585 |
| 2015-05-29 | 4600 | 4600 | 4545 | 4595 | 110450 | 4595 |
| 2015-06-01 | 4635 | 4650 | 4540 | 4555 | 81170 | 4555 |
| 2015-06-02 | 4540 | 4605 | 4530 | 4585 | 79580 | 4585 |
| 2015-06-03 | 4615 | 4640 | 4580 | 4600 | 86350 | 4600 |
| 2015-06-04 | 4575 | 4605 | 4560 | 4585 | 38320 | 4585 |
| 2015-06-05 | 4630 | 4665 | 4600 | 4620 | 90110 | 4620 |
| 2015-06-08 | 4585 | 4670 | 4580 | 4645 | 69420 | 4645 |
| 2015-06-09 | 4710 | 4805 | 4690 | 4805 | 264180 | 4805 |
| 2015-06-10 | 4800 | 4845 | 4715 | 4825 | 197800 | 4825 |
| 2015-06-11 | 4760 | 4770 | 4695 | 4720 | 85710 | 4720 |
| 2015-06-12 | 4670 | 4735 | 4670 | 4705 | 73920 | 4705 |
| 2015-06-15 | 4770 | 4785 | 4690 | 4705 | 72670 | 4705 |
| 2015-06-16 | 4725 | 4775 | 4705 | 4770 | 48420 | 4770 |
| 2015-06-17 | 4745 | 4830 | 4730 | 4800 | 120230 | 4800 |
| 2015-06-18 | 4810 | 4905 | 4810 | 4900 | 321990 | 4900 |
| 2015-06-19 | 4810 | 4855 | 4785 | 4805 | 122890 | 4805 |
| 2015-06-22 | 4810 | 4815 | 4710 | 4725 | 89630 | 4725 |
| 2015-06-23 | 4645 | 4655 | 4550 | 4550 | 184770 | 4550 |
| 2015-06-24 | 4505 | 4535 | 4490 | 4535 | 110640 | 4535 |
| 2015-06-25 | 4570 | 4585 | 4540 | 4575 | 71670 | 4575 |
| 2015-06-26 | 4595 | 4660 | 4570 | 4595 | 106340 | 4595 |
| 2015-06-29 | 4855 | 4855 | 4750 | 4825 | 209820 | 4825 |
| 2015-06-30 | 4825 | 4850 | 4780 | 4815 | 157750 | 4815 |
| 2015-07-01 | 4770 | 4815 | 4755 | 4755 | 66200 | 4755 |
| 2015-07-02 | 4670 | 4705 | 4640 | 4700 | 167700 | 4700 |
| 2015-07-03 | 4700 | 4715 | 4655 | 4670 | 96280 | 4670 |
| 2015-07-06 | 4810 | 4890 | 4770 | 4850 | 186140 | 4850 |
| 2015-07-07 | 4740 | 4765 | 4710 | 4765 | 94560 | 4765 |
| 2015-07-08 | 4795 | 5060 | 4795 | 5060 | 356500 | 5060 |
| 2015-07-09 | 5300 | 5440 | 5080 | 5080 | 499590 | 5080 |
| 2015-07-10 | 5050 | 5100 | 4945 | 5050 | 271310 | 5050 |
| 2015-07-13 | 4955 | 4970 | 4850 | 4880 | 111720 | 4880 |
| 2015-07-14 | 4720 | 4750 | 4680 | 4720 | 131600 | 4720 |
| 2015-07-15 | 4665 | 4710 | 4655 | 4665 | 151020 | 4665 |
| 2015-07-16 | 4605 | 4640 | 4585 | 4590 | 95680 | 4590 |
| 2015-07-17 | 4580 | 4605 | 4570 | 4575 | 63850 | 4575 |
| 2015-07-21 | 4515 | 4560 | 4510 | 4510 | 54790 | 4510 |
| 2015-07-22 | 4595 | 4625 | 4580 | 4620 | 82590 | 4620 |
| 2015-07-23 | 4585 | 4595 | 4555 | 4575 | 17640 | 4575 |
| 2015-07-24 | 4570 | 4625 | 4570 | 4615 | 42790 | 4615 |
| 2015-07-27 | 4675 | 4750 | 4640 | 4705 | 112550 | 4705 |
| 2015-07-28 | 4810 | 4860 | 4700 | 4760 | 149390 | 4760 |
| 2015-07-29 | 4730 | 4780 | 4720 | 4735 | 68870 | 4735 |
| 2015-07-30 | 4650 | 4675 | 4610 | 4655 | 63150 | 4655 |
| 2015-07-31 | 4640 | 4650 | 4585 | 4605 | 71570 | 4605 |
| 2015-08-03 | 4585 | 4655 | 4580 | 4585 | 59090 | 4585 |
| 2015-08-04 | 4620 | 4630 | 4575 | 4595 | 48130 | 4595 |
| 2015-08-05 | 4590 | 4610 | 4495 | 4550 | 139510 | 4550 |
| 2015-08-06 | 4470 | 4510 | 4420 | 4510 | 168720 | 4510 |
| 2015-08-07 | 4535 | 4555 | 4465 | 4475 | 65900 | 4475 |
| 2015-08-10 | 4510 | 4515 | 4410 | 4410 | 102170 | 4410 |
| 2015-08-11 | 4370 | 4485 | 4350 | 4425 | 84230 | 4425 |
| 2015-08-12 | 4465 | 4600 | 4440 | 4540 | 148300 | 4540 |
| 2015-08-13 | 4575 | 4630 | 4520 | 4530 | 72090 | 4530 |
| 2015-08-14 | 4555 | 4565 | 4505 | 4545 | 54610 | 4545 |
| 2015-08-17 | 4520 | 4535 | 4480 | 4505 | 34610 | 4505 |
| 2015-08-18 | 4505 | 4515 | 4480 | 4505 | 58240 | 4505 |
| 2015-08-19 | 4560 | 4640 | 4520 | 4635 | 113410 | 4635 |
| 2015-08-20 | 4680 | 4780 | 4665 | 4775 | 197800 | 4775 |
| 2015-08-21 | 4980 | 5080 | 4965 | 5080 | 280270 | 5080 |
| 2015-08-24 | 5360 | 5670 | 5320 | 5650 | 519650 | 5650 |
| 2015-08-25 | 6020 | 6210 | 5450 | 6020 | 1795880 | 6020 |
| 2015-08-26 | 5920 | 6010 | 5550 | 5620 | 1511730 | 5620 |
| 2015-08-27 | 5340 | 5500 | 5290 | 5470 | 233230 | 5470 |
| 2015-08-28 | 5170 | 5220 | 5050 | 5100 | 266830 | 5100 |
| 2015-08-31 | 5140 | 5270 | 5130 | 5200 | 220360 | 5200 |
| 2015-09-01 | 5270 | 5590 | 5240 | 5590 | 342400 | 5590 |
| 2015-09-02 | 5790 | 5790 | 5440 | 5690 | 379510 | 5690 |
| 2015-09-03 | 5490 | 5620 | 5410 | 5620 | 221140 | 5620 |
| 2015-09-04 | 5530 | 5940 | 5510 | 5820 | 380790 | 5820 |
| 2015-09-07 | 5920 | 6050 | 5730 | 5820 | 356940 | 5820 |
| 2015-09-08 | 5790 | 6060 | 5770 | 6040 | 281380 | 6040 |
| 2015-09-09 | 5600 | 5680 | 5280 | 5300 | 302830 | 5300 |
| 2015-09-10 | 5600 | 5680 | 5470 | 5490 | 205350 | 5490 |
| 2015-09-11 | 5590 | 5610 | 5410 | 5470 | 94640 | 5470 |
| 2015-09-14 | 5440 | 5630 | 5420 | 5610 | 92780 | 5610 |
| 2015-09-15 | 5540 | 5620 | 5390 | 5620 | 130710 | 5620 |
| 2015-09-16 | 5490 | 5580 | 5450 | 5510 | 114690 | 5510 |
| 2015-09-17 | 5410 | 5480 | 5360 | 5380 | 92920 | 5380 |
| 2015-09-18 | 5460 | 5640 | 5460 | 5600 | 127980 | 5600 |
| 2015-09-24 | 5740 | 5870 | 5730 | 5860 | 124100 | 5860 |
| 2015-09-25 | 5840 | 5920 | 5640 | 5640 | 204870 | 5640 |
| 2015-09-28 | 5610 | 5740 | 5550 | 5650 | 121540 | 5650 |
| 2015-09-29 | 5950 | 6220 | 5940 | 6170 | 257900 | 6170 |
| 2015-09-30 | 5970 | 6020 | 5790 | 5880 | 175730 | 5880 |
| 2015-10-01 | 5780 | 5840 | 5530 | 5610 | 177080 | 5610 |
| 2015-10-02 | 5700 | 5730 | 5570 | 5580 | 68870 | 5580 |
| 2015-10-05 | 5480 | 5520 | 5380 | 5440 | 99740 | 5440 |
| 2015-10-06 | 5270 | 5380 | 5230 | 5370 | 135620 | 5370 |
| 2015-10-07 | 5320 | 5390 | 5190 | 5230 | 176950 | 5230 |
| 2015-10-08 | 5230 | 5320 | 5170 | 5320 | 92510 | 5320 |
| 2015-10-09 | 5180 | 5220 | 5060 | 5070 | 126180 | 5070 |
| 2015-10-13 | 5140 | 5170 | 5080 | 5150 | 57340 | 5150 |
| 2015-10-14 | 5250 | 5390 | 5220 | 5370 | 123010 | 5370 |
| 2015-10-15 | 5400 | 5430 | 5190 | 5220 | 126610 | 5220 |
| 2015-10-16 | 5120 | 5140 | 5040 | 5130 | 89380 | 5130 |
| 2015-10-19 | 5110 | 5230 | 5090 | 5190 | 66980 | 5190 |
| 2015-10-20 | 5120 | 5190 | 5120 | 5130 | 33790 | 5130 |
| 2015-10-21 | 5190 | 5190 | 4950 | 4985 | 124560 | 4985 |
| 2015-10-22 | 5050 | 5050 | 4950 | 5020 | 54770 | 5020 |
| 2015-10-23 | 4795 | 4845 | 4780 | 4830 | 196880 | 4830 |
| 2015-10-26 | 4715 | 4770 | 4685 | 4770 | 71630 | 4770 |
| 2015-10-27 | 4755 | 4860 | 4750 | 4850 | 98890 | 4850 |
| 2015-10-28 | 4830 | 4880 | 4810 | 4825 | 94810 | 4825 |
| 2015-10-29 | 4760 | 4895 | 4755 | 4820 | 88940 | 4820 |
| 2015-10-30 | 4840 | 4895 | 4695 | 4765 | 181200 | 4765 |
| 2015-11-02 | 4905 | 4975 | 4895 | 4965 | 124760 | 4965 |
| 2015-11-04 | 4800 | 4870 | 4760 | 4865 | 95320 | 4865 |
| 2015-11-05 | 4820 | 4835 | 4745 | 4780 | 101010 | 4780 |
| 2015-11-06 | 4735 | 4770 | 4705 | 4725 | 72190 | 4725 |
| 2015-11-09 | 4635 | 4640 | 4535 | 4560 | 185570 | 4560 |
| 2015-11-10 | 4635 | 4640 | 4560 | 4565 | 93830 | 4565 |
| 2015-11-11 | 4595 | 4600 | 4515 | 4520 | 80050 | 4520 |
| 2015-11-12 | 4560 | 4580 | 4520 | 4535 | 64500 | 4535 |
| 2015-11-13 | 4650 | 4675 | 4580 | 4600 | 153060 | 4600 |
| 2015-11-16 | 4740 | 4745 | 4635 | 4665 | 139070 | 4665 |
| 2015-11-17 | 4545 | 4580 | 4535 | 4580 | 70190 | 4580 |
| 2015-11-18 | 4530 | 4585 | 4500 | 4575 | 78460 | 4575 |
| 2015-11-19 | 4505 | 4535 | 4440 | 4495 | 289190 | 4495 |
| 2015-11-20 | 4530 | 4555 | 4485 | 4485 | 83620 | 4485 |
| 2015-11-24 | 4505 | 4510 | 4450 | 4460 | 65360 | 4460 |
| 2015-11-25 | 4495 | 4560 | 4495 | 4535 | 175230 | 4535 |
| 2015-11-26 | 4500 | 4500 | 4455 | 4490 | 80730 | 4490 |
| 2015-11-27 | 4460 | 4550 | 4460 | 4540 | 85310 | 4540 |
| 2015-11-30 | 4545 | 4620 | 4535 | 4595 | 109690 | 4595 |
| 2015-12-01 | 4585 | 4590 | 4490 | 4505 | 199680 | 4505 |
| 2015-12-02 | 4490 | 4495 | 4455 | 4475 | 62510 | 4475 |
| 2015-12-03 | 4495 | 4515 | 4465 | 4475 | 50550 | 4475 |
| 2015-12-04 | 4615 | 4670 | 4605 | 4660 | 215670 | 4660 |
| 2015-12-07 | 4555 | 4575 | 4515 | 4570 | 78450 | 4570 |
| 2015-12-08 | 4565 | 4675 | 4540 | 4675 | 194590 | 4675 |
| 2015-12-09 | 4710 | 4760 | 4660 | 4750 | 185280 | 4750 |
| 2015-12-10 | 4820 | 4855 | 4795 | 4845 | 246400 | 4845 |
| 2015-12-11 | 4865 | 4885 | 4755 | 4780 | 307790 | 4780 |
| 2015-12-14 | 4985 | 5060 | 4905 | 4905 | 194280 | 4905 |
| 2015-12-15 | 4905 | 5090 | 4900 | 5060 | 169670 | 5060 |
| 2015-12-16 | 4895 | 4920 | 4810 | 4825 | 133850 | 4825 |
| 2015-12-17 | 4640 | 4685 | 4595 | 4670 | 286570 | 4670 |
| 2015-12-18 | 4690 | 4850 | 4460 | 4830 | 634720 | 4830 |
| 2015-12-21 | 4895 | 5010 | 4840 | 4865 | 275820 | 4865 |
| 2015-12-22 | 4855 | 4910 | 4830 | 4845 | 61780 | 4845 |
| 2015-12-24 | 4775 | 4930 | 4765 | 4920 | 89920 | 4920 |
| 2015-12-25 | 4915 | 4990 | 4905 | 4980 | 96550 | 4980 |
| 2015-12-28 | 4925 | 4945 | 4850 | 4890 | 62940 | 4890 |
| 2015-12-29 | 4895 | 4935 | 4770 | 4785 | 83920 | 4785 |
| 2015-12-30 | 4735 | 4760 | 4715 | 4760 | 71390 | 4760 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。