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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,969 | 1,994 | 1,969 | 1,991 | -4.5 | -0.2% | 116,120 |
| 2022/03/31 | 2,005.5 | 2,006.5 | 1,995.5 | 1,995.5 | -14.5 | -0.7% | 35,400 |
| 2022/03/30 | 2,061.5 | 2,061.5 | 2,010 | 2,010 | -1.5 | -0.1% | 4,160 |
| 2022/03/29 | 2,013 | 2,016 | 2,005 | 2,011.5 | +11 | +0.5% | 103,360 |
| 2022/03/28 | 2,002.5 | 2,002.5 | 2,000.5 | 2,000.5 | -4.5 | -0.2% | 36,480 |
| 2022/03/25 | 2,012 | 2,014 | 2,005 | 2,005 | +2.5 | +0.1% | 1,460 |
| 2022/03/24 | 1,988 | 2,002.5 | 1,981.5 | 2,002.5 | -3.5 | -0.2% | 34,080 |
| 2022/03/23 | 1,983.5 | 2,006 | 1,983.5 | 2,006 | +44 | +2.2% | 1,100 |
| 2022/03/22 | 1,954 | 1,962 | 1,954 | 1,962 | - | - | 1,930 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,915 | 1,927.5 | 1,915 | 1,927.5 | - | - | 17,330 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,840.5 | 1,843 | 1,840.5 | 1,843 | +10.5 | +0.6% | 1,700 |
| 2022/03/11 | 1,835.5 | 1,835.5 | 1,832 | 1,832.5 | -21 | -1.1% | 290 |
| 2022/03/10 | 1,846.5 | 1,853.5 | 1,846.5 | 1,853.5 | +71 | +4% | 460 |
| 2022/03/09 | 1,787 | 1,806 | 1,782.5 | 1,782.5 | +1.5 | +0.1% | 126,740 |
| 2022/03/08 | 1,795.5 | 1,809.5 | 1,779.5 | 1,781 | -36 | -2% | 519,730 |
| 2022/03/07 | 1,834 | 1,835.5 | 1,807.5 | 1,817 | -53 | -2.8% | 25,440 |
| 2022/03/04 | 1,895.5 | 1,895.5 | 1,861 | 1,870 | -32.5 | -1.7% | 8,970 |
| 2022/03/03 | 1,906.5 | 1,906.5 | 1,902.5 | 1,902.5 | +14 | +0.7% | 140 |
| 2022/03/02 | 1,886.5 | 1,888.5 | 1,884 | 1,888.5 | -48.5 | -2.5% | 370 |
| 2022/03/01 | 1,927.5 | 1,937 | 1,927.5 | 1,937 | +34.5 | +1.8% | 370 |
| 2022/02/28 | 1,898.5 | 1,902.5 | 1,898.5 | 1,902.5 | +5.5 | +0.3% | 460 |
| 2022/02/25 | 1,894.5 | 1,897 | 1,891 | 1,897 | +16.5 | +0.9% | 15,540 |
| 2022/02/24 | 1,903 | 1,903 | 1,871.5 | 1,880.5 | -27.5 | -1.4% | 550,440 |
| 2022/02/22 | 1,904 | 1,908 | 1,904 | 1,908 | -21.5 | -1.1% | 52,820 |
| 2022/02/21 | 1,920 | 1,929.5 | 1,919.5 | 1,929.5 | -8.5 | -0.4% | 190,020 |
| 2022/02/18 | 1,934 | 1,938 | 1,934 | 1,938 | -17 | -0.9% | 2,260 |
| 2022/02/17 | 1,970 | 1,970 | 1,952.5 | 1,955 | -14 | -0.7% | 140,700 |
| 2022/02/16 | 1,972.5 | 1,972.5 | 1,968.5 | 1,969 | +31 | +1.6% | 630 |
| 2022/02/15 | 1,959 | 1,959 | 1,934 | 1,938 | -17.5 | -0.9% | 1,740 |
| 2022/02/14 | 1,953 | 1,955.5 | 1,939 | 1,955.5 | -49 | -2.4% | 9,380 |
| 2022/02/10 | 2,009 | 2,009 | 1,995.5 | 2,004.5 | +6 | +0.3% | 45,840 |
| 2022/02/09 | 1,991.5 | 1,998.5 | 1,991.5 | 1,998.5 | +22.5 | +1.1% | 30,670 |
| 2022/02/08 | 1,983 | 1,983 | 1,976 | 1,976 | +10 | +0.5% | 25,390 |
| 2022/02/07 | 1,965 | 1,966 | 1,965 | 1,966 | -4 | -0.2% | 27,420 |
| 2022/02/04 | 1,963.5 | 1,970 | 1,954.5 | 1,970 | +8.5 | +0.4% | 79,090 |
| 2022/02/03 | 1,961 | 1,967.5 | 1,961 | 1,961.5 | -15.5 | -0.8% | 4,650 |
| 2022/02/02 | 1,960 | 1,977 | 1,957.5 | 1,977 | +35 | +1.8% | 4,250 |
| 2022/02/01 | 1,954 | 1,954 | 1,942 | 1,942 | +13.5 | +0.7% | 3,740 |
| 2022/01/31 | 1,922 | 1,928.5 | 1,922 | 1,928.5 | +20 | +1% | 9,060 |
| 2022/01/28 | 1,908.5 | 1,908.5 | 1,908.5 | 1,908.5 | +25 | +1.3% | 7,580 |
| 2022/01/27 | 1,882.5 | 1,883.5 | 1,881.5 | 1,883.5 | -45 | -2.3% | 1,310 |
| 2022/01/26 | 1,940 | 1,940 | 1,927 | 1,928.5 | ±0 | ±0% | 1,620 |
| 2022/01/25 | 1,962.5 | 1,962.5 | 1,928.5 | 1,928.5 | -42 | -2.1% | 10,410 |
| 2022/01/24 | 1,949 | 1,970.5 | 1,949 | 1,970.5 | +21 | +1.1% | 20,850 |
| 2022/01/21 | 1,951 | 1,951 | 1,949.5 | 1,949.5 | -27 | -1.4% | 8,640 |
| 2022/01/20 | 1,966 | 1,977 | 1,966 | 1,976.5 | +15.5 | +0.8% | 5,250 |
| 2022/01/19 | 1,989 | 1,993 | 1,959 | 1,961 | -59 | -2.9% | 73,130 |
651～
700
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
