ＮＺＡＭ 上場投信 ＴＯＰＩＸの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,600 | 2,600 | 2,505 | 2,553.5 | -84 | -3.2% | 79,140 |
| 2025/04/03 | 2,636.5 | 2,645 | 2,618.5 | 2,637.5 | -83.5 | -3.1% | 13,060 |
| 2025/04/02 | 2,748.5 | 2,748.5 | 2,713.5 | 2,721 | -16.5 | -0.6% | 27,240 |
| 2025/04/01 | 2,768 | 2,768 | 2,737.5 | 2,737.5 | -1.5 | -0.1% | 68,850 |
| 2025/03/31 | 2,788 | 2,788 | 2,733.5 | 2,739 | -99 | -3.5% | 12,980 |
| 2025/03/28 | 2,854.5 | 2,854.5 | 2,838 | 2,838 | -6 | -0.2% | 110,640 |
| 2025/03/27 | 2,837.5 | 2,844 | 2,837.5 | 2,844 | -20 | -0.7% | 18,810 |
| 2025/03/26 | 2,863 | 2,864 | 2,857 | 2,864 | +19 | +0.7% | 61,830 |
| 2025/03/25 | 2,853.5 | 2,853.5 | 2,845 | 2,845 | -1 | ±0% | 8,160 |
| 2025/03/24 | 2,846 | 2,846 | 2,846 | 2,846 | - | - | 190 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 2,841 | 2,851 | 2,841 | 2,851 | +11.5 | +0.4% | 18,480 |
| 2025/03/18 | 2,836 | 2,839.5 | 2,832.5 | 2,839.5 | +55.5 | +2% | 90 |
| 2025/03/17 | 2,784 | 2,784 | 2,784 | 2,784 | +31 | +1.1% | 40 |
| 2025/03/14 | 2,755 | 2,755 | 2,753 | 2,753 | - | - | 22,240 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 2,694 | 2,721 | 2,694 | 2,721 | -53 | -1.9% | 410 |
| 2025/03/10 | 2,774 | 2,774 | 2,774 | 2,774 | +30 | +1.1% | 10 |
| 2025/03/07 | 2,768 | 2,768 | 2,744 | 2,744 | -54.5 | -1.9% | 820 |
| 2025/03/06 | 2,777.5 | 2,798.5 | 2,777.5 | 2,798.5 | +32 | +1.2% | 6,000 |
| 2025/03/05 | 2,754.5 | 2,768 | 2,754.5 | 2,766.5 | +15.5 | +0.6% | 30,220 |
| 2025/03/04 | 2,754 | 2,754 | 2,751 | 2,751 | -29.5 | -1.1% | 30 |
| 2025/03/03 | 2,780.5 | 2,780.5 | 2,780.5 | 2,780.5 | +44.5 | +1.6% | 10 |
| 2025/02/28 | 2,732 | 2,736 | 2,732 | 2,736 | -40 | -1.4% | 7,870 |
| 2025/02/27 | 2,776 | 2,776 | 2,776 | 2,776 | +25 | +0.9% | 10 |
| 2025/02/26 | 2,778 | 2,778 | 2,744.5 | 2,751 | -24 | -0.9% | 47,260 |
| 2025/02/25 | 2,771 | 2,777 | 2,771 | 2,775 | -7 | -0.3% | 71,740 |
| 2025/02/21 | 2,783.5 | 2,783.5 | 2,781 | 2,782 | +4 | +0.1% | 640 |
| 2025/02/20 | 2,785 | 2,785 | 2,778 | 2,778 | -35.5 | -1.3% | 8,670 |
| 2025/02/19 | 2,813.5 | 2,817 | 2,813.5 | 2,813.5 | - | - | 70 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 2,804 | 2,810 | 2,804 | 2,810 | -5 | -0.2% | 2,160 |
| 2025/02/14 | 2,815 | 2,815 | 2,815 | 2,815 | ±0 | ±0% | 190 |
| 2025/02/13 | 2,796.5 | 2,815 | 2,796.5 | 2,815 | +4 | +0.1% | 5,510 |
| 2025/02/12 | 2,815.5 | 2,815.5 | 2,798.5 | 2,811 | -1 | ±0% | 17,080 |
| 2025/02/10 | 2,814.5 | 2,816.5 | 2,804.5 | 2,812 | -2.5 | -0.1% | 4,140 |
| 2025/02/07 | 2,807.5 | 2,823 | 2,807.5 | 2,814.5 | -15.5 | -0.5% | 23,200 |
| 2025/02/06 | 2,835 | 2,835 | 2,830 | 2,830 | +14.5 | +0.5% | 9,220 |
| 2025/02/05 | 2,822.5 | 2,822.5 | 2,815.5 | 2,815.5 | +1 | ±0% | 360 |
| 2025/02/04 | 2,840 | 2,840 | 2,809 | 2,814.5 | +16 | +0.6% | 17,240 |
| 2025/02/03 | 2,795 | 2,814 | 2,793.5 | 2,798.5 | -68.5 | -2.4% | 96,300 |
| 2025/01/31 | 2,855 | 2,873.5 | 2,855 | 2,867 | +8.5 | +0.3% | 29,150 |
| 2025/01/30 | 2,856.5 | 2,858.5 | 2,856.5 | 2,858.5 | +8 | +0.3% | 2,140 |
| 2025/01/29 | 2,850.5 | 2,850.5 | 2,850.5 | 2,850.5 | +10 | +0.4% | 10 |
| 2025/01/28 | 2,826 | 2,845 | 2,823 | 2,840.5 | +5.5 | +0.2% | 3,750 |
| 2025/01/27 | 2,833.5 | 2,835 | 2,833.5 | 2,835 | +7.5 | +0.3% | 1,380 |
| 2025/01/24 | 2,835.5 | 2,847.5 | 2,827.5 | 2,827.5 | +3.5 | +0.1% | 12,460 |
| 2025/01/23 | 2,824 | 2,824 | 2,824 | 2,824 | +9 | +0.3% | 770 |
| 2025/01/22 | 2,808 | 2,815 | 2,808 | 2,815 | +31.5 | +1.1% | 680 |
1～
50
件表示中 / 1503件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭ ＴＰＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
