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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 2,189.5 | 2,189.5 | 2,189.5 | 2,189.5 | -32 | -1.4% | 27,900 |
2023/05/30 | 2,215 | 2,221.5 | 2,215 | 2,221.5 | -0.5 | ±0% | 2,180 |
2023/05/29 | 2,229.5 | 2,229.5 | 2,222 | 2,222 | +12.5 | +0.6% | 60,410 |
2023/05/26 | 2,209.5 | 2,209.5 | 2,209.5 | 2,209.5 | +4 | +0.2% | 200 |
2023/05/25 | 2,206 | 2,206 | 2,205.5 | 2,205.5 | -15.5 | -0.7% | 6,670 |
2023/05/24 | 2,213.5 | 2,221 | 2,213.5 | 2,221 | -3.5 | -0.2% | 5,310 |
2023/05/23 | 2,245.5 | 2,245.5 | 2,218 | 2,224.5 | -1 | ±0% | 42,220 |
2023/05/22 | 2,216 | 2,225.5 | 2,216 | 2,225.5 | +1.5 | +0.1% | 28,180 |
2023/05/19 | 2,228 | 2,228 | 2,224 | 2,224 | +5.5 | +0.2% | 50 |
2023/05/18 | 2,215.5 | 2,218.5 | 2,215.5 | 2,218.5 | +23.5 | +1.1% | 28,010 |
2023/05/17 | 2,192 | 2,195.5 | 2,192 | 2,195 | +7.5 | +0.3% | 51,800 |
2023/05/16 | 2,185 | 2,187.5 | 2,185 | 2,187.5 | +13.5 | +0.6% | 110 |
2023/05/15 | 2,167 | 2,174 | 2,167 | 2,174 | +22.5 | +1% | 20 |
2023/05/12 | 2,151.5 | 2,151.5 | 2,151.5 | 2,151.5 | +13 | +0.6% | 400 |
2023/05/11 | 2,138.5 | 2,138.5 | 2,138.5 | 2,138.5 | -5.5 | -0.3% | 100 |
2023/05/10 | 2,144 | 2,144 | 2,144 | 2,144 | -8.5 | -0.4% | 100 |
2023/05/09 | 2,142 | 2,152.5 | 2,142 | 2,152.5 | +24 | +1.1% | 1,010 |
2023/05/08 | 2,132.5 | 2,133 | 2,128.5 | 2,128.5 | -3 | -0.1% | 13,980 |
2023/05/02 | 2,131.5 | 2,131.5 | 2,131.5 | 2,131.5 | - | - | 1,000 |
2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/21 | 2,090.5 | 2,094 | 2,090.5 | 2,094 | -4.5 | -0.2% | 150 |
2023/04/20 | 2,098.5 | 2,098.5 | 2,098.5 | 2,098.5 | - | - | 1,000 |
2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/18 | 2,091.5 | 2,098 | 2,091.5 | 2,098 | - | - | 5,530 |
2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/13 | 2,055.5 | 2,055.5 | 2,055.5 | 2,055.5 | -9.5 | -0.5% | 20 |
2023/04/12 | 2,063 | 2,065 | 2,063 | 2,065 | +12 | +0.6% | 60 |
2023/04/11 | 2,047 | 2,053 | 2,046 | 2,053 | +21 | +1% | 29,620 |
2023/04/10 | 2,031.5 | 2,032 | 2,031.5 | 2,032 | +10.5 | +0.5% | 580 |
2023/04/07 | 2,023 | 2,024.5 | 2,018 | 2,021.5 | +8 | +0.4% | 262,500 |
2023/04/06 | 2,017 | 2,021.5 | 2,013 | 2,013.5 | -48.5 | -2.4% | 323,010 |
2023/04/05 | 2,061 | 2,062 | 2,061 | 2,062 | -14 | -0.7% | 2,090 |
2023/04/04 | 2,077 | 2,077 | 2,072 | 2,076 | +3.5 | +0.2% | 3,900 |
2023/04/03 | 2,073 | 2,076 | 2,072.5 | 2,072.5 | +15 | +0.7% | 26,030 |
2023/03/31 | 2,051.5 | 2,057.5 | 2,051.5 | 2,057.5 | +21.5 | +1.1% | 6,490 |
2023/03/30 | 2,040 | 2,091.5 | 2,029 | 2,036 | +23 | +1.1% | 26,350 |
2023/03/29 | 2,013.5 | 2,013.5 | 2,013 | 2,013 | - | - | 100 |
2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/27 | 1,997 | 1,997 | 1,997 | 1,997 | - | - | 200 |
2023/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/23 | 1,974.5 | 1,974.5 | 1,974.5 | 1,974.5 | -22 | -1.1% | 630 |
2023/03/22 | 1,995.5 | 1,998.5 | 1,995.5 | 1,996.5 | +29 | +1.5% | 360 |
2023/03/20 | 1,980 | 1,982.5 | 1,967.5 | 1,967.5 | -14.5 | -0.7% | 3,160 |
2023/03/17 | 1,982 | 1,982 | 1,982 | 1,982 | +19.5 | +1% | 100 |
351~
400
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