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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 2,798 | 2,798 | 2,798 | 2,798 | +26 | +0.9% | 20 |
| 2024/11/22 | 2,779 | 2,779 | 2,772 | 2,772 | +1.5 | +0.1% | 20,550 |
| 2024/11/21 | 2,770.5 | 2,770.5 | 2,770.5 | 2,770.5 | +0.5 | ±0% | 20 |
| 2024/11/20 | 2,784.5 | 2,784.5 | 2,770 | 2,770 | -13.5 | -0.5% | 70 |
| 2024/11/19 | 2,783.5 | 2,783.5 | 2,783.5 | 2,783.5 | +18 | +0.7% | 20 |
| 2024/11/18 | 2,768 | 2,779 | 2,763 | 2,765.5 | -34 | -1.2% | 1,550 |
| 2024/11/15 | 2,794.5 | 2,803 | 2,788.5 | 2,799.5 | +19.5 | +0.7% | 7,270 |
| 2024/11/14 | 2,794.5 | 2,794.5 | 2,780 | 2,780 | ±0 | ±0% | 620 |
| 2024/11/13 | 2,809 | 2,809 | 2,772.5 | 2,780 | -61.5 | -2.2% | 82,520 |
| 2024/11/12 | 2,836.5 | 2,841.5 | 2,836.5 | 2,841.5 | +32.5 | +1.2% | 8,030 |
| 2024/11/11 | 2,823 | 2,825.5 | 2,806 | 2,809 | -14 | -0.5% | 7,600 |
| 2024/11/08 | 2,857 | 2,857 | 2,812 | 2,823 | +7.5 | +0.3% | 9,080 |
| 2024/11/07 | 2,835.5 | 2,835.5 | 2,808.5 | 2,815.5 | -51.5 | -1.8% | 42,630 |
| 2024/11/06 | 2,767 | 2,867 | 2,767 | 2,867 | +129.5 | +4.7% | 70 |
| 2024/11/05 | 2,742 | 2,742 | 2,717 | 2,737.5 | +7.5 | +0.3% | 22,320 |
| 2024/11/01 | 2,722.5 | 2,730 | 2,718 | 2,730 | -38 | -1.4% | 9,720 |
| 2024/10/31 | 2,755 | 2,768.5 | 2,755 | 2,768 | -14.5 | -0.5% | 610 |
| 2024/10/30 | 2,767 | 2,782.5 | 2,767 | 2,782.5 | +28.5 | +1% | 360 |
| 2024/10/29 | 2,726.5 | 2,754 | 2,726.5 | 2,754 | +29.5 | +1.1% | 3,660 |
| 2024/10/28 | 2,681.5 | 2,730.5 | 2,681 | 2,724.5 | +29 | +1.1% | 140,100 |
| 2024/10/25 | 2,695.5 | 2,695.5 | 2,695.5 | 2,695.5 | -13 | -0.5% | 1,850 |
| 2024/10/24 | 2,686 | 2,713.5 | 2,680 | 2,708.5 | -8.5 | -0.3% | 63,010 |
| 2024/10/23 | 2,720 | 2,720 | 2,717 | 2,717 | ±0 | ±0% | 2,850 |
| 2024/10/22 | 2,748 | 2,748 | 2,708.5 | 2,717 | -40.5 | -1.5% | 37,030 |
| 2024/10/21 | 2,765.5 | 2,765.5 | 2,757.5 | 2,757.5 | -10.5 | -0.4% | 21,730 |
| 2024/10/18 | 2,768 | 2,768 | 2,768 | 2,768 | +9.5 | +0.3% | 170 |
| 2024/10/17 | 2,795 | 2,795 | 2,758.5 | 2,758.5 | -7.5 | -0.3% | 2,340 |
| 2024/10/16 | 2,833 | 2,833 | 2,758.5 | 2,766 | -33 | -1.2% | 630 |
| 2024/10/15 | 2,843 | 2,843 | 2,799 | 2,799 | +6 | +0.2% | 111,630 |
| 2024/10/11 | 2,788.5 | 2,793 | 2,788.5 | 2,793 | +5.5 | +0.2% | 12,860 |
| 2024/10/10 | 2,787.5 | 2,787.5 | 2,787.5 | 2,787.5 | -9.5 | -0.3% | 10 |
| 2024/10/09 | 2,797 | 2,797 | 2,797 | 2,797 | +27 | +1% | 1,600 |
| 2024/10/08 | 2,840 | 2,840 | 2,764 | 2,770 | -49 | -1.7% | 1,680 |
| 2024/10/07 | 2,812 | 2,819 | 2,812 | 2,819 | +55 | +2% | 60,040 |
| 2024/10/04 | 2,759 | 2,768.5 | 2,756 | 2,764 | +12 | +0.4% | 1,650 |
| 2024/10/03 | 2,760 | 2,764.5 | 2,752 | 2,752 | +34 | +1.3% | 61,610 |
| 2024/10/02 | 2,728.5 | 2,745.5 | 2,718 | 2,718 | -43 | -1.6% | 2,270 |
| 2024/10/01 | 2,737.5 | 2,763.5 | 2,737.5 | 2,761 | +41 | +1.5% | 2,110 |
| 2024/09/30 | 2,720 | 2,720 | 2,720 | 2,720 | -71.5 | -2.6% | 2,500 |
| 2024/09/27 | 2,760 | 2,800 | 2,760 | 2,791.5 | +35.5 | +1.3% | 36,610 |
| 2024/09/26 | 2,722.5 | 2,756 | 2,722.5 | 2,756 | +61.5 | +2.3% | 184,910 |
| 2024/09/25 | 2,698.5 | 2,698.5 | 2,694.5 | 2,694.5 | -23.5 | -0.9% | 210 |
| 2024/09/24 | 2,719.5 | 2,719.5 | 2,718 | 2,718 | +29.5 | +1.1% | 300 |
| 2024/09/20 | 2,704.5 | 2,704.5 | 2,688.5 | 2,688.5 | - | - | 2,290 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 2,621 | 2,621 | 2,593 | 2,603 | +2.5 | +0.1% | 20,030 |
| 2024/09/17 | 2,616.5 | 2,618.5 | 2,566.5 | 2,600.5 | - | - | 12,100 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 2,605.5 | 2,605.5 | 2,563.5 | 2,574 | -59.5 | -2.3% | 10,340 |
1～
50
件表示中 / 1417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
