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 |
|---|---|---|---|---|---|---|---|
| 2022/05/10 | 1,888.5 | 1,906.5 | 1,888.5 | 1,906.5 | -29.5 | -1.5% | 27,040 |
| 2022/05/09 | 1,936 | 1,936 | 1,936 | 1,936 | - | - | 2,820 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,944 | 1,984 | 1,943.5 | 1,943.5 | +2.5 | +0.1% | 140 |
| 2022/04/28 | 1,941 | 1,941 | 1,941 | 1,941 | +36.5 | +1.9% | 10 |
| 2022/04/27 | 1,893 | 1,904.5 | 1,892.5 | 1,904.5 | -24.5 | -1.3% | 53,930 |
| 2022/04/26 | 1,921.5 | 1,931.5 | 1,921.5 | 1,929 | +7.5 | +0.4% | 1,310 |
| 2022/04/25 | 1,927.5 | 1,927.5 | 1,921.5 | 1,921.5 | - | - | 1,000 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,975 | 1,975 | 1,970 | 1,970 | +8 | +0.4% | 70 |
| 2022/04/20 | 1,959.5 | 1,962 | 1,959.5 | 1,962 | +23.5 | +1.2% | 20 |
| 2022/04/19 | 1,937 | 1,939.5 | 1,937 | 1,938.5 | +19.5 | +1% | 1,020 |
| 2022/04/18 | 1,922 | 1,922 | 1,912 | 1,919 | -23.5 | -1.2% | 1,020 |
| 2022/04/15 | 1,936 | 1,946 | 1,934.5 | 1,942.5 | +0.5 | ±0% | 53,320 |
| 2022/04/14 | 1,941 | 1,942 | 1,940.5 | 1,942 | +16 | +0.8% | 8,750 |
| 2022/04/13 | 1,914.5 | 1,926 | 1,914.5 | 1,926 | +12 | +0.6% | 1,580 |
| 2022/04/12 | 1,927.5 | 1,927.5 | 1,914 | 1,914 | -15.5 | -0.8% | 870 |
| 2022/04/11 | 1,933 | 1,935.5 | 1,929.5 | 1,929.5 | -9.5 | -0.5% | 1,070 |
| 2022/04/08 | 1,948 | 1,949 | 1,937.5 | 1,939 | +1.5 | +0.1% | 52,460 |
| 2022/04/07 | 1,944 | 1,944 | 1,928.5 | 1,937.5 | -42 | -2.1% | 2,980 |
| 2022/04/06 | 1,981.5 | 1,981.5 | 1,977.5 | 1,979.5 | -13.5 | -0.7% | 2,880 |
| 2022/04/05 | 2,019 | 2,019 | 1,993 | 1,993 | -8 | -0.4% | 3,630 |
| 2022/04/04 | 1,993.5 | 2,001 | 1,993.5 | 2,001 | +10 | +0.5% | 161,540 |
| 2022/04/01 | 1,969 | 1,994 | 1,969 | 1,991 | -4.5 | -0.2% | 116,120 |
| 2022/03/31 | 2,005.5 | 2,006.5 | 1,995.5 | 1,995.5 | -14.5 | -0.7% | 35,400 |
| 2022/03/30 | 2,061.5 | 2,061.5 | 2,010 | 2,010 | -1.5 | -0.1% | 4,160 |
| 2022/03/29 | 2,013 | 2,016 | 2,005 | 2,011.5 | +11 | +0.5% | 103,360 |
| 2022/03/28 | 2,002.5 | 2,002.5 | 2,000.5 | 2,000.5 | -4.5 | -0.2% | 36,480 |
| 2022/03/25 | 2,012 | 2,014 | 2,005 | 2,005 | +2.5 | +0.1% | 1,460 |
| 2022/03/24 | 1,988 | 2,002.5 | 1,981.5 | 2,002.5 | -3.5 | -0.2% | 34,080 |
| 2022/03/23 | 1,983.5 | 2,006 | 1,983.5 | 2,006 | +44 | +2.2% | 1,100 |
| 2022/03/22 | 1,954 | 1,962 | 1,954 | 1,962 | - | - | 1,930 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,915 | 1,927.5 | 1,915 | 1,927.5 | - | - | 17,330 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,840.5 | 1,843 | 1,840.5 | 1,843 | +10.5 | +0.6% | 1,700 |
| 2022/03/11 | 1,835.5 | 1,835.5 | 1,832 | 1,832.5 | -21 | -1.1% | 290 |
| 2022/03/10 | 1,846.5 | 1,853.5 | 1,846.5 | 1,853.5 | +71 | +4% | 460 |
| 2022/03/09 | 1,787 | 1,806 | 1,782.5 | 1,782.5 | +1.5 | +0.1% | 126,740 |
| 2022/03/08 | 1,795.5 | 1,809.5 | 1,779.5 | 1,781 | -36 | -2% | 519,730 |
| 2022/03/07 | 1,834 | 1,835.5 | 1,807.5 | 1,817 | -53 | -2.8% | 25,440 |
| 2022/03/04 | 1,895.5 | 1,895.5 | 1,861 | 1,870 | -32.5 | -1.7% | 8,970 |
| 2022/03/03 | 1,906.5 | 1,906.5 | 1,902.5 | 1,902.5 | +14 | +0.7% | 140 |
| 2022/03/02 | 1,886.5 | 1,888.5 | 1,884 | 1,888.5 | -48.5 | -2.5% | 370 |
| 2022/03/01 | 1,927.5 | 1,937 | 1,927.5 | 1,937 | +34.5 | +1.8% | 370 |
| 2022/02/28 | 1,898.5 | 1,902.5 | 1,898.5 | 1,902.5 | +5.5 | +0.3% | 460 |
| 2022/02/25 | 1,894.5 | 1,897 | 1,891 | 1,897 | +16.5 | +0.9% | 15,540 |
| 2022/02/24 | 1,903 | 1,903 | 1,871.5 | 1,880.5 | -27.5 | -1.4% | 550,440 |
| 2022/02/22 | 1,904 | 1,908 | 1,904 | 1,908 | -21.5 | -1.1% | 52,820 |
751～
800
件表示中 / 1540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
