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 |
---|---|---|---|---|---|---|---|
2022/01/18 | 2,041.5 | 2,041.5 | 2,019 | 2,020 | -10 | -0.5% | 8,880 |
2022/01/17 | 2,027.5 | 2,035 | 2,027.5 | 2,030 | +16.5 | +0.8% | 25,640 |
2022/01/14 | 2,013.5 | 2,013.5 | 2,013.5 | 2,013.5 | -38.5 | -1.9% | 10 |
2022/01/13 | 2,057 | 2,057 | 2,052 | 2,052 | -9.5 | -0.5% | 1,780 |
2022/01/12 | 2,061.5 | 2,061.5 | 2,061.5 | 2,061.5 | +27 | +1.3% | 3,940 |
2022/01/11 | 2,037 | 2,037 | 2,034.5 | 2,034.5 | +5.5 | +0.3% | 1,780 |
2022/01/07 | 2,048 | 2,056.5 | 2,026 | 2,029 | -19 | -0.9% | 37,680 |
2022/01/06 | 2,048 | 2,048 | 2,048 | 2,048 | -36.5 | -1.8% | 10 |
2022/01/05 | 2,082 | 2,084.5 | 2,082 | 2,084.5 | +14 | +0.7% | 7,010 |
2022/01/04 | 2,051 | 2,070.5 | 2,049 | 2,070.5 | +32 | +1.6% | 263,770 |
2021/12/30 | 2,032 | 2,038.5 | 2,030.5 | 2,038.5 | -11.5 | -0.6% | 5,690 |
2021/12/29 | 2,044.5 | 2,050 | 2,044.5 | 2,050 | +5.5 | +0.3% | 1,560 |
2021/12/28 | 2,039 | 2,044.5 | 2,034.5 | 2,044.5 | +25 | +1.2% | 8,810 |
2021/12/27 | 2,018.5 | 2,019.5 | 2,018.5 | 2,019.5 | -10 | -0.5% | 4,610 |
2021/12/24 | 2,033.5 | 2,033.5 | 2,029.5 | 2,029.5 | +7.5 | +0.4% | 770 |
2021/12/23 | 2,022 | 2,022 | 2,022 | 2,022 | +14 | +0.7% | 400 |
2021/12/22 | 2,017 | 2,017 | 2,008 | 2,008 | -5.5 | -0.3% | 2,430 |
2021/12/21 | 2,003 | 2,013.5 | 2,003 | 2,013.5 | +4.5 | +0.2% | 80 |
2021/12/20 | 2,008.5 | 2,009 | 2,008.5 | 2,009 | -16.5 | -0.8% | 2,880 |
2021/12/17 | 2,048.5 | 2,048.5 | 2,025.5 | 2,025.5 | -29.5 | -1.4% | 31,710 |
2021/12/16 | 2,056.5 | 2,056.5 | 2,051 | 2,055 | +31.5 | +1.6% | 5,890 |
2021/12/15 | 2,024.5 | 2,025 | 2,021.5 | 2,023.5 | ±0 | ±0% | 6,800 |
2021/12/14 | 2,022 | 2,023.5 | 2,022 | 2,023.5 | +0.5 | ±0% | 3,440 |
2021/12/13 | 2,033 | 2,033 | 2,023 | 2,023 | ±0 | ±0% | 214,220 |
2021/12/10 | 2,022 | 2,023 | 2,022 | 2,023 | -13 | -0.6% | 440 |
2021/12/09 | 2,043 | 2,043 | 2,036 | 2,036 | -2 | -0.1% | 40,620 |
2021/12/08 | 2,037.5 | 2,038 | 2,037.5 | 2,038 | +11 | +0.5% | 240 |
2021/12/07 | 2,001.5 | 2,027 | 1,998.5 | 2,027 | +35.5 | +1.8% | 75,700 |
2021/12/06 | 1,997.5 | 1,997.5 | 1,982 | 1,991.5 | +3.5 | +0.2% | 1,610 |
2021/12/03 | 1,967.5 | 1,989 | 1,967 | 1,988 | +22 | +1.1% | 70,770 |
2021/12/02 | 1,964 | 1,978 | 1,964 | 1,966 | +3 | +0.2% | 210,280 |
2021/12/01 | 1,979 | 1,983 | 1,953 | 1,963 | -11 | -0.6% | 416,850 |
2021/11/30 | 1,983.5 | 1,983.5 | 1,974 | 1,974 | - | - | 12,930 |
2021/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/19 | 2,076 | 2,082 | 2,076 | 2,082 | ±0 | ±0% | 80 |
2021/11/18 | 2,080 | 2,082 | 2,080 | 2,082 | - | - | 40,000 |
2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/11 | 2,053 | 2,053 | 2,053 | 2,053 | -5 | -0.2% | 10 |
2021/11/10 | 2,058 | 2,058 | 2,058 | 2,058 | - | - | 20,000 |
2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/08 | 2,081 | 2,081 | 2,081 | 2,081 | +2 | +0.1% | 10,000 |
2021/11/05 | 2,086 | 2,086 | 2,079 | 2,079 | -14 | -0.7% | 62,060 |
2021/11/04 | 2,086 | 2,093 | 2,086 | 2,093 | +21 | +1% | 48,550 |
701~
750
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