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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 2,805 | 2,805 | 2,770 | 2,778.5 | -49.5 | -1.8% | 28,190 |
| 2024/04/15 | 2,810.5 | 2,828 | 2,799.5 | 2,828 | -19.5 | -0.7% | 25,360 |
| 2024/04/12 | 2,840.5 | 2,847.5 | 2,836 | 2,847.5 | +18.5 | +0.7% | 37,220 |
| 2024/04/11 | 2,819.5 | 2,829 | 2,819.5 | 2,829 | -3 | -0.1% | 21,700 |
| 2024/04/10 | 2,832 | 2,832 | 2,832 | 2,832 | +4 | +0.1% | 970 |
| 2024/04/09 | 2,819 | 2,828 | 2,819 | 2,828 | +10.5 | +0.4% | 21,330 |
| 2024/04/08 | 2,805 | 2,817.5 | 2,805 | 2,817.5 | +50.5 | +1.8% | 2,010 |
| 2024/04/05 | 2,782.5 | 2,784 | 2,767 | 2,767 | -63.5 | -2.2% | 7,450 |
| 2024/04/04 | 2,813.5 | 2,830.5 | 2,812.5 | 2,830.5 | +43.5 | +1.6% | 23,180 |
| 2024/04/03 | 2,783 | 2,790 | 2,767 | 2,787 | -18.5 | -0.7% | 38,170 |
| 2024/04/02 | 2,803 | 2,823 | 2,800 | 2,805.5 | +1.5 | +0.1% | 540 |
| 2024/04/01 | 2,841.5 | 2,841.5 | 2,804 | 2,804 | -42.5 | -1.5% | 2,470 |
| 2024/03/29 | 2,841 | 2,847 | 2,841 | 2,846.5 | +4.5 | +0.2% | 4,200 |
| 2024/03/28 | 2,843 | 2,843 | 2,842 | 2,842 | -11 | -0.4% | 20 |
| 2024/03/27 | 2,852 | 2,865 | 2,852 | 2,853 | +14.5 | +0.5% | 23,040 |
| 2024/03/26 | 2,835.5 | 2,841 | 2,826 | 2,838.5 | -5.5 | -0.2% | 2,120 |
| 2024/03/25 | 2,852 | 2,861.5 | 2,844 | 2,844 | -26.5 | -0.9% | 6,980 |
| 2024/03/22 | 2,867 | 2,875.5 | 2,858 | 2,870.5 | +18 | +0.6% | 5,450 |
| 2024/03/21 | 2,846.5 | 2,853.5 | 2,838.5 | 2,852.5 | +73 | +2.6% | 10,780 |
| 2024/03/19 | 2,778.5 | 2,783 | 2,778.5 | 2,779.5 | +1 | ±0% | 1,230 |
| 2024/03/18 | 2,757.5 | 2,778.5 | 2,757.5 | 2,778.5 | +45.5 | +1.7% | 52,900 |
| 2024/03/15 | 2,705.5 | 2,734.5 | 2,705.5 | 2,733 | +16 | +0.6% | 4,110 |
| 2024/03/14 | 2,701 | 2,717 | 2,695.5 | 2,717 | +16.5 | +0.6% | 8,870 |
| 2024/03/13 | 2,736.5 | 2,736.5 | 2,700.5 | 2,700.5 | -8.5 | -0.3% | 9,450 |
| 2024/03/12 | 2,696.5 | 2,709 | 2,671 | 2,709 | -11.5 | -0.4% | 28,310 |
| 2024/03/11 | 2,732 | 2,735.5 | 2,694 | 2,720.5 | -74 | -2.6% | 206,720 |
| 2024/03/08 | 2,776 | 2,796.5 | 2,758.5 | 2,794.5 | +23.5 | +0.8% | 39,560 |
| 2024/03/07 | 2,803.5 | 2,808.5 | 2,771 | 2,771 | -13.5 | -0.5% | 77,340 |
| 2024/03/06 | 2,763 | 2,787 | 2,763 | 2,784.5 | +6.5 | +0.2% | 156,910 |
| 2024/03/05 | 2,751.5 | 2,778 | 2,751.5 | 2,778 | +15.5 | +0.6% | 113,910 |
| 2024/03/04 | 2,763.5 | 2,775 | 2,761.5 | 2,762.5 | -2 | -0.1% | 138,300 |
| 2024/03/01 | 2,733 | 2,766 | 2,733 | 2,764.5 | +28 | +1% | 130,090 |
| 2024/02/29 | 2,724.5 | 2,736.5 | 2,720.5 | 2,736.5 | +4.5 | +0.2% | 82,310 |
| 2024/02/28 | 2,724 | 2,732 | 2,724 | 2,732 | ±0 | ±0% | 5,990 |
| 2024/02/27 | 2,912 | 2,912 | 2,731.5 | 2,732 | -180 | -6.2% | 21,460 |
| 2024/02/26 | 2,912.5 | 2,912.5 | 2,912 | 2,912 | +199.5 | +7.4% | 70 |
| 2024/02/22 | 2,712.5 | 2,712.5 | 2,712.5 | 2,712.5 | +32.5 | +1.2% | 110 |
| 2024/02/21 | 2,672.5 | 2,680 | 2,672.5 | 2,680 | -3 | -0.1% | 1,200 |
| 2024/02/20 | 2,700 | 2,700 | 2,683 | 2,683 | -6.5 | -0.2% | 1,570 |
| 2024/02/19 | 2,679.5 | 2,689.5 | 2,679.5 | 2,689.5 | +13 | +0.5% | 520 |
| 2024/02/16 | 2,672 | 2,680 | 2,671 | 2,676.5 | +31.5 | +1.2% | 3,110 |
| 2024/02/15 | 2,698.5 | 3,049 | 2,639 | 2,645 | -3.5 | -0.1% | 6,190 |
| 2024/02/14 | 2,648.5 | 2,648.5 | 2,648.5 | 2,648.5 | -41.5 | -1.5% | 10 |
| 2024/02/13 | 2,666 | 2,690.5 | 2,666 | 2,690 | - | - | 9,140 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 2,635.5 | 2,645 | 2,623 | 2,645 | +33 | +1.3% | 26,560 |
| 2024/02/07 | 2,612.5 | 2,628.5 | 2,612 | 2,612 | -3 | -0.1% | 3,370 |
| 2024/02/06 | 2,622 | 2,622 | 2,611 | 2,615 | -18 | -0.7% | 5,720 |
| 2024/02/05 | 2,637.5 | 2,637.5 | 2,624 | 2,633 | +14 | +0.5% | 3,920 |
| 2024/02/02 | 2,620.5 | 2,620.5 | 2,609 | 2,619 | +10 | +0.4% | 17,630 |
151～
200
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
