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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,710 | 2,723.5 | 2,682.5 | 2,682.5 | -42 | -1.5% | 62,110 |
| 2024/08/16 | 2,700 | 2,744.5 | 2,696 | 2,724.5 | +64 | +2.4% | 4,200 |
| 2024/08/15 | 2,594 | 2,660.5 | 2,594 | 2,660.5 | +36.5 | +1.4% | 1,200 |
| 2024/08/14 | 2,623.5 | 2,640 | 2,622 | 2,624 | +4.5 | +0.2% | 35,430 |
| 2024/08/13 | 2,608.5 | 2,619.5 | 2,602 | 2,619.5 | +89 | +3.5% | 1,660 |
| 2024/08/09 | 2,526 | 2,576 | 2,526 | 2,530.5 | -45.5 | -1.8% | 10,010 |
| 2024/08/08 | 2,533 | 2,582 | 2,525.5 | 2,576 | +16.5 | +0.6% | 6,150 |
| 2024/08/07 | 2,485 | 2,617.5 | 2,485 | 2,559.5 | +59.5 | +2.4% | 123,280 |
| 2024/08/06 | 2,562 | 2,662 | 2,362 | 2,500 | +138 | +5.8% | 5,570 |
| 2024/08/05 | 2,500 | 2,500 | 2,362 | 2,362 | -288 | -10.9% | 4,270 |
| 2024/08/02 | 2,684 | 2,684 | 2,650 | 2,650 | -133.5 | -4.8% | 1,130 |
| 2024/08/01 | 2,834.5 | 2,836.5 | 2,783.5 | 2,783.5 | -101 | -3.5% | 2,390 |
| 2024/07/31 | 2,810 | 2,884.5 | 2,810 | 2,884.5 | +49.5 | +1.7% | 550 |
| 2024/07/30 | 2,840.5 | 2,840.5 | 2,835 | 2,835 | -9.5 | -0.3% | 20 |
| 2024/07/29 | 2,839 | 2,864 | 2,839 | 2,844.5 | +33.5 | +1.2% | 4,060 |
| 2024/07/26 | 2,746 | 2,811 | 2,746 | 2,811 | +15 | +0.5% | 1,030 |
| 2024/07/25 | 2,814.5 | 2,830 | 2,796 | 2,796 | -81 | -2.8% | 10,060 |
| 2024/07/24 | 2,911.5 | 2,911.5 | 2,877 | 2,877 | -43.5 | -1.5% | 19,830 |
| 2024/07/23 | 2,933.5 | 2,933.5 | 2,920.5 | 2,920.5 | +1.5 | +0.1% | 3,030 |
| 2024/07/22 | 2,924.5 | 2,924.5 | 2,919 | 2,919 | -26 | -0.9% | 1,010 |
| 2024/07/19 | 2,916.5 | 2,945 | 2,916.5 | 2,945 | -21.5 | -0.7% | 490 |
| 2024/07/18 | 2,964.5 | 2,981.5 | 2,958 | 2,966.5 | -46.5 | -1.5% | 70 |
| 2024/07/17 | 3,014 | 3,014 | 3,013 | 3,013 | +4 | +0.1% | 110 |
| 2024/07/16 | 3,009 | 3,009 | 3,009 | 3,009 | +21 | +0.7% | 10 |
| 2024/07/12 | 3,000 | 3,000 | 2,984.5 | 2,988 | -38 | -1.3% | 540 |
| 2024/07/11 | 3,031 | 3,031 | 3,017 | 3,026 | +27.5 | +0.9% | 7,000 |
| 2024/07/10 | 2,998.5 | 2,998.5 | 2,998.5 | 2,998.5 | +32 | +1.1% | 1,000 |
| 2024/07/09 | 2,960 | 2,966.5 | 2,960 | 2,966.5 | +7 | +0.2% | 1,010 |
| 2024/07/08 | 2,982 | 2,982 | 2,959.5 | 2,959.5 | -12.5 | -0.4% | 11,000 |
| 2024/07/05 | 2,985 | 2,985 | 2,972 | 2,972 | -15 | -0.5% | 1,010 |
| 2024/07/04 | 2,979 | 2,987 | 2,972 | 2,987 | +27.5 | +0.9% | 18,690 |
| 2024/07/03 | 2,954.5 | 2,959.5 | 2,954 | 2,959.5 | +10.5 | +0.4% | 43,180 |
| 2024/07/02 | 2,919.5 | 2,954 | 2,919.5 | 2,949 | +40.5 | +1.4% | 101,120 |
| 2024/07/01 | 2,906.5 | 2,923.5 | 2,906.5 | 2,908.5 | +11.5 | +0.4% | 5,390 |
| 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 |
51～
100
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
