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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,487 | 2,517 | 2,487 | 2,516.5 | +35 | +1.4% | 86,070 |
2024/01/09 | 2,488.5 | 2,501.5 | 2,481.5 | 2,481.5 | +17.5 | +0.7% | 7,390 |
2024/01/05 | 2,456.5 | 2,471 | 2,456.5 | 2,464 | +26.5 | +1.1% | 60,660 |
2024/01/04 | 2,423 | 2,439.5 | 2,405 | 2,437.5 | +14.5 | +0.6% | 114,930 |
2023/12/29 | 2,433.5 | 2,436.5 | 2,423 | 2,423 | -3.5 | -0.1% | 2,360 |
2023/12/28 | 2,424 | 2,426.5 | 2,424 | 2,426.5 | +3 | +0.1% | 3,010 |
2023/12/27 | 2,420 | 2,423.5 | 2,419.5 | 2,423.5 | +22 | +0.9% | 80,890 |
2023/12/26 | 2,409 | 2,409 | 2,396 | 2,401.5 | -16.5 | -0.7% | 48,130 |
2023/12/25 | 2,418 | 2,418 | 2,418 | 2,418 | +15.5 | +0.6% | 1,000 |
2023/12/22 | 2,398.5 | 2,402.5 | 2,396 | 2,402.5 | +12.5 | +0.5% | 7,100 |
2023/12/21 | 2,388 | 2,393 | 2,386 | 2,390 | -29.5 | -1.2% | 238,120 |
2023/12/20 | 2,406.5 | 2,427.5 | 2,406.5 | 2,419.5 | +23 | +1% | 108,420 |
2023/12/19 | 2,378 | 2,398 | 2,371 | 2,396.5 | +17 | +0.7% | 108,560 |
2023/12/18 | 2,372 | 2,379.5 | 2,369 | 2,379.5 | - | - | 61,270 |
2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/14 | 2,405.5 | 2,405.5 | 2,387.5 | 2,387.5 | -38 | -1.6% | 18,760 |
2023/12/13 | 2,425.5 | 2,425.5 | 2,425.5 | 2,425.5 | +3 | +0.1% | 10 |
2023/12/12 | 2,430 | 2,430 | 2,422.5 | 2,422.5 | -1.5 | -0.1% | 2,000 |
2023/12/11 | 2,413 | 2,425 | 2,413 | 2,424 | +31 | +1.3% | 25,970 |
2023/12/08 | 2,407 | 2,407 | 2,391 | 2,393 | -30 | -1.2% | 35,630 |
2023/12/07 | 2,433.5 | 2,433.5 | 2,423 | 2,423 | -16 | -0.7% | 29,220 |
2023/12/06 | 2,417.5 | 2,439 | 2,417.5 | 2,439 | +31.5 | +1.3% | 880 |
2023/12/05 | 2,425 | 2,425 | 2,406.5 | 2,407.5 | -28 | -1.1% | 43,200 |
2023/12/04 | 2,434.5 | 2,435.5 | 2,434.5 | 2,435.5 | -9.5 | -0.4% | 1,610 |
2023/12/01 | 2,445 | 2,445 | 2,445 | 2,445 | +6.5 | +0.3% | 3,610 |
2023/11/30 | 2,426.5 | 2,438.5 | 2,426.5 | 2,438.5 | +8.5 | +0.3% | 2,190 |
2023/11/29 | 2,433 | 2,437 | 2,430 | 2,430 | -15.5 | -0.6% | 880 |
2023/11/28 | 2,454 | 2,454 | 2,445.5 | 2,445.5 | -9.5 | -0.4% | 40 |
2023/11/27 | 2,463 | 2,463 | 2,455 | 2,455 | -3.5 | -0.1% | 12,910 |
2023/11/24 | 2,461 | 2,461 | 2,457 | 2,458.5 | - | - | 1,650 |
2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/21 | 2,432 | 2,437.5 | 2,432 | 2,437.5 | -8.5 | -0.3% | 1,590 |
2023/11/20 | 2,458.5 | 2,469 | 2,446 | 2,446 | +2.5 | +0.1% | 50 |
2023/11/17 | 2,443.5 | 2,443.5 | 2,443.5 | 2,443.5 | +10.5 | +0.4% | 10 |
2023/11/16 | 2,446.5 | 2,446.5 | 2,433 | 2,433 | -3 | -0.1% | 54,890 |
2023/11/15 | 2,436 | 2,436 | 2,436 | 2,436 | +23.5 | +1% | 24,630 |
2023/11/14 | 2,412.5 | 2,412.5 | 2,412.5 | 2,412.5 | +13 | +0.5% | 840 |
2023/11/13 | 2,399.5 | 2,399.5 | 2,399.5 | 2,399.5 | +14 | +0.6% | 1,080 |
2023/11/10 | 2,385.5 | 2,385.5 | 2,385.5 | 2,385.5 | +7.5 | +0.3% | 100 |
2023/11/09 | 2,378 | 2,378 | 2,378 | 2,378 | -16.5 | -0.7% | 1,110 |
2023/11/08 | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | - | - | 1,040 |
2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/06 | 2,425.5 | 2,431 | 2,425.5 | 2,431 | +45 | +1.9% | 2,900 |
2023/11/02 | 2,399 | 2,399 | 2,386 | 2,386 | +13 | +0.5% | 17,100 |
2023/11/01 | 2,373 | 2,373 | 2,373 | 2,373 | +69 | +3% | 1,680 |
2023/10/31 | 2,305.5 | 2,322.5 | 2,299 | 2,304 | +9 | +0.4% | 90,730 |
2023/10/30 | 2,295.5 | 2,295.5 | 2,295 | 2,295 | -23 | -1% | 16,730 |
2023/10/27 | 2,292.5 | 2,318 | 2,292.5 | 2,318 | +35 | +1.5% | 2,300 |
2023/10/26 | 2,296.5 | 2,299 | 2,283 | 2,283 | -40 | -1.7% | 12,670 |
2023/10/25 | 2,325 | 2,325 | 2,323 | 2,323 | +20.5 | +0.9% | 3,110 |
201~
250
件表示中 / 1401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