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 |
---|---|---|---|---|---|---|---|
2023/06/22 | 2,356.5 | 2,375.5 | 2,356.5 | 2,372 | +15.5 | +0.7% | 2,740 |
2023/06/21 | 2,356.5 | 2,356.5 | 2,356.5 | 2,356.5 | +11.5 | +0.5% | 1,000 |
2023/06/20 | 2,345 | 2,345 | 2,345 | 2,345 | -2.5 | -0.1% | 590 |
2023/06/19 | 2,361 | 2,365.5 | 2,344.5 | 2,347.5 | -6.5 | -0.3% | 17,380 |
2023/06/16 | 2,351 | 2,354 | 2,351 | 2,354 | -5.5 | -0.2% | 2,460 |
2023/06/15 | 2,359.5 | 2,366.5 | 2,353 | 2,359.5 | +8.5 | +0.4% | 35,910 |
2023/06/14 | 2,351.5 | 2,351.5 | 2,348 | 2,351 | +16 | +0.7% | 14,660 |
2023/06/13 | 2,317.5 | 2,335 | 2,317.5 | 2,335 | +35 | +1.5% | 1,740 |
2023/06/12 | 2,299 | 2,300 | 2,297.5 | 2,300 | - | - | 410 |
2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/08 | 2,276.5 | 2,276.5 | 2,246.5 | 2,246.5 | -28 | -1.2% | 83,380 |
2023/06/07 | 2,311 | 2,311 | 2,272.5 | 2,274.5 | -22 | -1% | 69,600 |
2023/06/06 | 2,267 | 2,296.5 | 2,267 | 2,296.5 | +17.5 | +0.8% | 220 |
2023/06/05 | 2,276.5 | 2,279 | 2,276.5 | 2,279 | +42 | +1.9% | 56,010 |
2023/06/02 | 2,223.5 | 2,237 | 2,223.5 | 2,237 | +31.5 | +1.4% | 20 |
2023/06/01 | 2,189 | 2,205.5 | 2,189 | 2,205.5 | +16 | +0.7% | 30 |
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 |
351~
400
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