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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 2,794.5 | 2,794.5 | 2,783.5 | 2,783.5 | -7.5 | -0.3% | 5,640 |
| 2025/01/20 | 2,783.5 | 2,791 | 2,783.5 | 2,791 | +41.5 | +1.5% | 150 |
| 2025/01/17 | 2,742 | 2,749.5 | 2,729 | 2,749.5 | -18.5 | -0.7% | 2,990 |
| 2025/01/16 | 2,779 | 2,779 | 2,768 | 2,768 | +3 | +0.1% | 980 |
| 2025/01/15 | 2,778.5 | 2,782.5 | 2,765 | 2,765 | +4.5 | +0.2% | 3,900 |
| 2025/01/14 | 2,786 | 2,791 | 2,751.5 | 2,760.5 | -30 | -1.1% | 66,760 |
| 2025/01/10 | 2,799.5 | 2,807 | 2,790.5 | 2,790.5 | -25.5 | -0.9% | 35,940 |
| 2025/01/09 | 2,840 | 2,841 | 2,805 | 2,816 | -31 | -1.1% | 19,420 |
| 2025/01/08 | 2,852.5 | 2,852.5 | 2,846.5 | 2,847 | -23 | -0.8% | 43,930 |
| 2025/01/07 | 2,849.5 | 2,870 | 2,849.5 | 2,870 | +38 | +1.3% | 750 |
| 2025/01/06 | 2,864.5 | 2,867.5 | 2,830 | 2,832 | -35 | -1.2% | 190,560 |
| 2024/12/30 | 2,887.5 | 2,890 | 2,867 | 2,867 | -11.5 | -0.4% | 520 |
| 2024/12/27 | 2,864 | 2,878.5 | 2,861.5 | 2,878.5 | +33 | +1.2% | 71,480 |
| 2024/12/26 | 2,811 | 2,845.5 | 2,811 | 2,845.5 | +38 | +1.4% | 5,130 |
| 2024/12/25 | 2,808.5 | 2,808.5 | 2,785.5 | 2,807.5 | +7.5 | +0.3% | 4,830 |
| 2024/12/24 | 2,810 | 2,810 | 2,800 | 2,800 | -1 | ±0% | 50 |
| 2024/12/23 | 2,792.5 | 2,801 | 2,792.5 | 2,801 | +24 | +0.9% | 2,790 |
| 2024/12/20 | 2,800 | 2,800 | 2,777 | 2,777 | +2.5 | +0.1% | 20 |
| 2024/12/19 | 2,755 | 2,776 | 2,750 | 2,774.5 | -30.5 | -1.1% | 9,870 |
| 2024/12/18 | 2,804.5 | 2,805 | 2,804.5 | 2,805 | -16.5 | -0.6% | 20 |
| 2024/12/17 | 2,816 | 2,821.5 | 2,816 | 2,821.5 | +5 | +0.2% | 12,050 |
| 2024/12/16 | 2,822 | 2,822.5 | 2,816.5 | 2,816.5 | +6 | +0.2% | 360 |
| 2024/12/13 | 2,830 | 2,830 | 2,809.5 | 2,810.5 | -44.5 | -1.6% | 50,570 |
| 2024/12/12 | 2,843.5 | 2,861.5 | 2,843.5 | 2,855 | +42.5 | +1.5% | 16,600 |
| 2024/12/11 | 2,816 | 2,816 | 2,812 | 2,812.5 | -1.5 | -0.1% | 5,800 |
| 2024/12/10 | 2,814.5 | 2,817 | 2,814 | 2,814 | ±0 | ±0% | 19,510 |
| 2024/12/09 | 2,810 | 2,814 | 2,810 | 2,814 | -2.5 | -0.1% | 210 |
| 2024/12/06 | 2,816.5 | 2,816.5 | 2,816.5 | 2,816.5 | -2.5 | -0.1% | 480 |
| 2024/12/05 | 2,819 | 2,819 | 2,819 | 2,819 | +5 | +0.2% | 10 |
| 2024/12/04 | 2,806.5 | 2,814 | 2,806.5 | 2,814 | -11 | -0.4% | 20 |
| 2024/12/03 | 2,802.5 | 2,825 | 2,802 | 2,825 | +40 | +1.4% | 38,330 |
| 2024/12/02 | 2,772.5 | 2,785 | 2,772.5 | 2,785 | +32 | +1.2% | 8,260 |
| 2024/11/29 | 2,754.5 | 2,754.5 | 2,753 | 2,753 | -1 | ±0% | 9,750 |
| 2024/11/28 | 2,727 | 2,761.5 | 2,726.5 | 2,754 | +15 | +0.5% | 35,750 |
| 2024/11/27 | 2,748.5 | 2,748.5 | 2,739 | 2,739 | -18.5 | -0.7% | 43,920 |
| 2024/11/26 | 2,772 | 2,772 | 2,750.5 | 2,757.5 | -40.5 | -1.4% | 9,790 |
| 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 |
51～
100
件表示中 / 1505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
