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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,145 | 3,156 | 3,136 | 3,155 | +14 | +0.4% | 330 |
| 2025/08/21 | 3,148 | 3,148 | 3,133 | 3,141 | -10 | -0.3% | 80 |
| 2025/08/20 | 3,166 | 3,166 | 3,151 | 3,151 | -18 | -0.6% | 8,300 |
| 2025/08/19 | 3,176 | 3,176 | 3,169 | 3,169 | -7 | -0.2% | 19,050 |
| 2025/08/18 | 3,164 | 3,184 | 3,164 | 3,176 | +11 | +0.3% | 5,520 |
| 2025/08/15 | 3,127 | 3,165 | 3,127 | 3,165 | +56 | +1.8% | 2,490 |
| 2025/08/14 | 3,131 | 3,136 | 3,109 | 3,109 | -79 | -2.5% | 7,210 |
| 2025/08/13 | 3,180 | 3,195 | 3,173 | 3,188 | +32 | +1% | 21,430 |
| 2025/08/12 | 3,137 | 3,171 | 3,137 | 3,156 | +39 | +1.3% | 31,750 |
| 2025/08/08 | 3,093 | 3,127 | 3,093 | 3,117 | +38 | +1.2% | 28,060 |
| 2025/08/07 | 3,082 | 3,083 | 3,077 | 3,079 | +22 | +0.7% | 30,130 |
| 2025/08/06 | 3,047 | 3,059 | 3,044 | 3,057 | +31 | +1% | 98,210 |
| 2025/08/05 | 3,015 | 3,032 | 3,015 | 3,026 | +22 | +0.7% | 64,460 |
| 2025/08/04 | 2,978.5 | 3,004 | 2,973 | 3,004 | -40 | -1.3% | 40,940 |
| 2025/08/01 | 3,025 | 3,044 | 3,025 | 3,044 | +16 | +0.5% | 12,330 |
| 2025/07/31 | 3,017 | 3,028 | 3,017 | 3,028 | +31 | +1% | 8,150 |
| 2025/07/30 | 2,996 | 2,997 | 2,996 | 2,997 | +7 | +0.2% | 2,300 |
| 2025/07/29 | 3,003 | 3,003 | 2,990 | 2,990 | -31 | -1% | 380 |
| 2025/07/28 | 3,044 | 3,044 | 3,021 | 3,021 | -16 | -0.5% | 36,250 |
| 2025/07/25 | 3,051 | 3,051 | 3,037 | 3,037 | -33 | -1.1% | 3,890 |
| 2025/07/24 | 3,052 | 3,070 | 3,050 | 3,070 | +55 | +1.8% | 7,050 |
| 2025/07/23 | 2,967.5 | 3,015 | 2,967 | 3,015 | +96 | +3.3% | 60,010 |
| 2025/07/22 | 2,922 | 2,930.5 | 2,919 | 2,919 | ±0 | ±0% | 280 |
| 2025/07/18 | 2,933.5 | 2,933.5 | 2,919 | 2,919 | -6.5 | -0.2% | 11,610 |
| 2025/07/17 | 2,903 | 2,925.5 | 2,903 | 2,925.5 | +21.5 | +0.7% | 3,920 |
| 2025/07/16 | 2,914.5 | 2,914.5 | 2,904 | 2,904 | - | - | 19,530 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 2,898.5 | 2,909 | 2,898.5 | 2,909 | -11.5 | -0.4% | 1,030 |
| 2025/07/11 | 2,916.5 | 2,926 | 2,913.5 | 2,920.5 | - | - | 2,160 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 2,916 | 2,916 | 2,911.5 | 2,911.5 | +5.5 | +0.2% | 11,130 |
| 2025/07/08 | 2,895 | 2,906 | 2,895 | 2,906 | - | - | 1,010 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 2,913 | 2,916.5 | 2,913 | 2,916.5 | +12.5 | +0.4% | 340 |
| 2025/07/03 | 2,904 | 2,904 | 2,904 | 2,904 | -2.5 | -0.1% | 10 |
| 2025/07/02 | 2,912.5 | 2,912.5 | 2,906.5 | 2,906.5 | -8 | -0.3% | 21,300 |
| 2025/07/01 | 2,921.5 | 2,921.5 | 2,914.5 | 2,914.5 | -40.5 | -1.4% | 43,990 |
| 2025/06/30 | 2,955 | 2,955 | 2,955 | 2,955 | +28.5 | +1% | 350 |
| 2025/06/27 | 2,916 | 2,926.5 | 2,916 | 2,926.5 | - | - | 3,980 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 2,853.5 | 2,860 | 2,853.5 | 2,859.5 | -11.5 | -0.4% | 70 |
| 2025/06/24 | 2,871 | 2,871 | 2,871 | 2,871 | - | - | 40 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 2,881.5 | 2,881.5 | 2,869 | 2,869 | - | - | 18,550 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 2,862 | 2,862 | 2,862 | 2,862 | ±0 | ±0% | 10 |
| 2025/06/16 | 2,862 | 2,862 | 2,862 | 2,862 | +32 | +1.1% | 21,330 |
| 2025/06/13 | 2,853 | 2,858.5 | 2,830 | 2,830 | - | - | 26,280 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1598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
