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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,902.5 | 2,902.5 | 2,897 | 2,897 | +20 | +0.7% | 680 |
| 2024/06/27 | 2,884.5 | 2,884.5 | 2,875 | 2,877 | -5 | -0.2% | 630 |
| 2024/06/26 | 2,849.5 | 2,882 | 2,849.5 | 2,882 | +11 | +0.4% | 5,050 |
| 2024/06/25 | 2,839.5 | 2,871 | 2,839.5 | 2,871 | +40 | +1.4% | 1,460 |
| 2024/06/24 | 2,815 | 2,831 | 2,815 | 2,831 | ±0 | ±0% | 1,010 |
| 2024/06/21 | 2,819 | 2,831 | 2,819 | 2,831 | +34 | +1.2% | 22,100 |
| 2024/06/20 | 2,808.5 | 2,808.5 | 2,796.5 | 2,797 | -14.5 | -0.5% | 1,120 |
| 2024/06/19 | 2,810.5 | 2,811.5 | 2,803 | 2,811.5 | +9 | +0.3% | 24,360 |
| 2024/06/18 | 2,802.5 | 2,802.5 | 2,802.5 | 2,802.5 | +21 | +0.8% | 2,910 |
| 2024/06/17 | 2,806 | 2,806 | 2,776 | 2,781.5 | -50 | -1.8% | 32,750 |
| 2024/06/14 | 2,800 | 2,835.5 | 2,800 | 2,831.5 | -8.5 | -0.3% | 70,140 |
| 2024/06/13 | 2,852.5 | 2,852.5 | 2,840 | 2,840 | +3.5 | +0.1% | 670 |
| 2024/06/12 | 2,837 | 2,837 | 2,836.5 | 2,836.5 | -31 | -1.1% | 17,000 |
| 2024/06/11 | 2,869 | 2,869 | 2,867.5 | 2,867.5 | +8 | +0.3% | 390 |
| 2024/06/10 | 2,842.5 | 2,860.5 | 2,842.5 | 2,859.5 | - | - | 26,500 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 2,840.5 | 2,840.5 | 2,840.5 | 2,840.5 | +5 | +0.2% | 850 |
| 2024/06/05 | 2,835.5 | 2,835.5 | 2,835.5 | 2,835.5 | -39 | -1.4% | 470 |
| 2024/06/04 | 2,877 | 2,877 | 2,874.5 | 2,874.5 | -8 | -0.3% | 1,720 |
| 2024/06/03 | 2,881.5 | 2,882.5 | 2,879.5 | 2,882.5 | - | - | 2,030 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 2,784.5 | 2,805 | 2,784.5 | 2,805 | - | - | 2,010 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 2,850.5 | 2,850.5 | 2,850.5 | 2,850.5 | - | - | 10 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 2,797.5 | 2,826.5 | 2,797.5 | 2,826.5 | +17 | +0.6% | 1,010 |
| 2024/05/23 | 2,831 | 2,831 | 2,809.5 | 2,809.5 | -9.5 | -0.3% | 730 |
| 2024/05/22 | 2,839 | 2,839 | 2,819 | 2,819 | -41 | -1.4% | 2,140 |
| 2024/05/21 | 2,858.5 | 2,865.5 | 2,858.5 | 2,860 | -38.5 | -1.3% | 1,260 |
| 2024/05/20 | 2,836.5 | 2,898.5 | 2,836.5 | 2,898.5 | - | - | 36,860 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 2,820 | 2,820 | 2,809.5 | 2,809.5 | -6.5 | -0.2% | 1,080 |
| 2024/05/15 | 2,825.5 | 2,825.5 | 2,816 | 2,816 | +10.5 | +0.4% | 460 |
| 2024/05/14 | 2,805.5 | 2,805.5 | 2,805.5 | 2,805.5 | +8.5 | +0.3% | 660 |
| 2024/05/13 | 2,806 | 2,806 | 2,797 | 2,797 | - | - | 1,220 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,816 | 2,818 | 2,786.5 | 2,786.5 | -26 | -0.9% | 1,390 |
| 2024/05/07 | 2,834.5 | 2,834.5 | 2,812.5 | 2,812.5 | +9 | +0.3% | 80 |
| 2024/05/02 | 2,803 | 2,805.5 | 2,803 | 2,803.5 | -7.5 | -0.3% | 17,440 |
| 2024/05/01 | 2,803.5 | 2,814.5 | 2,803.5 | 2,811 | +0.5 | ±0% | 740 |
| 2024/04/30 | 2,799 | 2,825 | 2,799 | 2,810.5 | +46 | +1.7% | 520 |
| 2024/04/26 | 2,746.5 | 2,767 | 2,737.5 | 2,764.5 | +22.5 | +0.8% | 20,860 |
| 2024/04/25 | 2,768.5 | 2,768.5 | 2,741 | 2,742 | -43 | -1.5% | 77,490 |
| 2024/04/24 | 2,760.5 | 2,785 | 2,760.5 | 2,785 | +44 | +1.6% | 52,430 |
| 2024/04/23 | 2,734.5 | 2,753.5 | 2,734.5 | 2,741 | +4 | +0.1% | 3,930 |
| 2024/04/22 | 2,740.5 | 2,741 | 2,737 | 2,737 | +29 | +1.1% | 390 |
| 2024/04/19 | 2,732 | 2,732.5 | 2,680 | 2,708 | -51.5 | -1.9% | 64,230 |
| 2024/04/18 | 2,734.5 | 2,759.5 | 2,732 | 2,759.5 | +17.5 | +0.6% | 1,220 |
| 2024/04/17 | 2,782.5 | 2,782.5 | 2,742 | 2,742 | -36.5 | -1.3% | 19,560 |
101～
150
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
