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 |
|---|---|---|---|---|---|---|---|
| 2026/06/08 | 3,977 | 3,982 | 3,953 | 3,969 | -101 | -2.5% | 29,829 |
| 2026/06/05 | 4,077 | 4,081 | 4,055 | 4,070 | -4 | -0.1% | 26,519 |
| 2026/06/04 | 4,092 | 4,092 | 4,057 | 4,074 | -55 | -1.3% | 1,172 |
| 2026/06/03 | 4,094 | 4,136 | 4,088 | 4,129 | +86 | +2.1% | 1,800 |
| 2026/06/02 | 4,026 | 4,043 | 3,998 | 4,043 | -11 | -0.3% | 22,183 |
| 2026/06/01 | 4,081 | 4,089 | 4,054 | 4,054 | -47 | -1.1% | 16,364 |
| 2026/05/29 | 4,080 | 4,104 | 4,064 | 4,101 | +77 | +1.9% | 6,692 |
| 2026/05/28 | 4,025 | 4,035 | 3,996 | 4,024 | -18 | -0.4% | 1,188 |
| 2026/05/27 | 4,079 | 4,089 | 4,042 | 4,042 | -19 | -0.5% | 15,237 |
| 2026/05/26 | 4,062 | 4,066 | 4,040 | 4,061 | +1 | ±0% | 3,196 |
| 2026/05/25 | 4,040 | 4,071 | 4,040 | 4,060 | +46 | +1.1% | 251 |
| 2026/05/22 | 3,988 | 4,015 | 3,988 | 4,014 | +37 | +0.9% | 3,133 |
| 2026/05/21 | 3,968 | 3,993 | 3,968 | 3,977 | +70 | +1.8% | 12,547 |
| 2026/05/20 | 3,964 | 3,964 | 3,895 | 3,907 | -58 | -1.5% | 127,278 |
| 2026/05/19 | 3,987 | 3,996 | 3,960 | 3,965 | +28 | +0.7% | 7,785 |
| 2026/05/18 | 3,993 | 3,993 | 3,937 | 3,937 | -45 | -1.1% | 1,553 |
| 2026/05/15 | 4,013 | 4,035 | 3,950 | 3,982 | -48 | -1.2% | 23,043 |
| 2026/05/14 | 4,044 | 4,044 | 4,030 | 4,030 | -10 | -0.2% | 7,059 |
| 2026/05/13 | 3,999 | 4,040 | 3,999 | 4,040 | +55 | +1.4% | 6,296 |
| 2026/05/12 | 4,001 | 4,010 | 3,957 | 3,985 | +41 | +1% | 2,085 |
| 2026/05/11 | 3,969 | 3,969 | 3,944 | 3,944 | ±0 | ±0% | 12 |
| 2026/05/08 | 3,944 | 3,944 | 3,944 | 3,944 | -22 | -0.6% | 29 |
| 2026/05/07 | 3,906 | 3,977 | 3,906 | 3,966 | +121 | +3.1% | 72,928 |
| 2026/05/01 | 3,834 | 3,850 | 3,820 | 3,845 | +11 | +0.3% | 739 |
| 2026/04/30 | 3,860 | 3,860 | 3,816 | 3,834 | -50 | -1.3% | 2,527 |
| 2026/04/28 | 3,865 | 3,884 | 3,865 | 3,884 | +40 | +1% | 1,602 |
| 2026/04/27 | 3,899 | 3,899 | 3,836 | 3,844 | +15 | +0.4% | 1,444 |
| 2026/04/24 | 3,851 | 3,851 | 3,824 | 3,829 | +7 | +0.2% | 4,391 |
| 2026/04/23 | 3,846 | 3,851 | 3,795 | 3,822 | -32 | -0.8% | 16,556 |
| 2026/04/22 | 3,861 | 3,861 | 3,844 | 3,854 | -20 | -0.5% | 172 |
| 2026/04/21 | 3,892 | 3,897 | 3,874 | 3,874 | -20 | -0.5% | 8,155 |
| 2026/04/20 | 3,902 | 3,902 | 3,891 | 3,894 | +3 | +0.1% | 264 |
| 2026/04/17 | 3,895 | 3,898 | 3,887 | 3,891 | -33 | -0.8% | 84 |
| 2026/04/16 | 3,924 | 3,930 | 3,924 | 3,924 | +41 | +1.1% | 21 |
| 2026/04/15 | 3,908 | 3,908 | 3,883 | 3,883 | +19 | +0.5% | 3,097 |
| 2026/04/14 | 3,878 | 3,879 | 3,864 | 3,864 | +31 | +0.8% | 284 |
| 2026/04/13 | 3,856 | 3,856 | 3,832 | 3,833 | -18 | -0.5% | 295 |
| 2026/04/10 | 3,857 | 3,858 | 3,851 | 3,851 | -1 | ±0% | 154 |
| 2026/04/09 | 3,896 | 3,896 | 3,852 | 3,852 | -42 | -1.1% | 145 |
| 2026/04/08 | 3,909 | 3,909 | 3,868 | 3,894 | +125 | +3.3% | 1,701 |
| 2026/04/07 | 3,796 | 3,796 | 3,755 | 3,769 | +3 | +0.1% | 1,076 |
| 2026/04/06 | 3,761 | 3,775 | 3,761 | 3,766 | +5 | +0.1% | 1,505 |
| 2026/04/03 | 3,773 | 3,776 | 3,747 | 3,761 | +44 | +1.2% | 8,511 |
| 2026/04/02 | 3,821 | 3,827 | 3,715 | 3,717 | -69 | -1.8% | 1,900 |
| 2026/04/01 | 3,725 | 3,786 | 3,710 | 3,786 | +180 | +5% | 14,576 |
| 2026/03/31 | 3,600 | 3,678 | 3,596 | 3,606 | -33 | -0.9% | 2,123 |
| 2026/03/30 | 3,741 | 3,741 | 3,604 | 3,639 | -92 | -2.5% | 1,093 |
| 2026/03/27 | 3,675 | 3,731 | 3,675 | 3,731 | +31 | +0.8% | 54,743 |
| 2026/03/26 | 3,742 | 3,742 | 3,685 | 3,700 | -17 | -0.5% | 924 |
| 2026/03/25 | 3,725 | 3,725 | 3,717 | 3,717 | +86 | +2.4% | 27,262 |
1～
50
件表示中 / 1788件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
