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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,953 | 1,955.5 | 1,939 | 1,955.5 | -49 | -2.4% | 9,380 |
| 2022/02/10 | 2,009 | 2,009 | 1,995.5 | 2,004.5 | +6 | +0.3% | 45,840 |
| 2022/02/09 | 1,991.5 | 1,998.5 | 1,991.5 | 1,998.5 | +22.5 | +1.1% | 30,670 |
| 2022/02/08 | 1,983 | 1,983 | 1,976 | 1,976 | +10 | +0.5% | 25,390 |
| 2022/02/07 | 1,965 | 1,966 | 1,965 | 1,966 | -4 | -0.2% | 27,420 |
| 2022/02/04 | 1,963.5 | 1,970 | 1,954.5 | 1,970 | +8.5 | +0.4% | 79,090 |
| 2022/02/03 | 1,961 | 1,967.5 | 1,961 | 1,961.5 | -15.5 | -0.8% | 4,650 |
| 2022/02/02 | 1,960 | 1,977 | 1,957.5 | 1,977 | +35 | +1.8% | 4,250 |
| 2022/02/01 | 1,954 | 1,954 | 1,942 | 1,942 | +13.5 | +0.7% | 3,740 |
| 2022/01/31 | 1,922 | 1,928.5 | 1,922 | 1,928.5 | +20 | +1% | 9,060 |
| 2022/01/28 | 1,908.5 | 1,908.5 | 1,908.5 | 1,908.5 | +25 | +1.3% | 7,580 |
| 2022/01/27 | 1,882.5 | 1,883.5 | 1,881.5 | 1,883.5 | -45 | -2.3% | 1,310 |
| 2022/01/26 | 1,940 | 1,940 | 1,927 | 1,928.5 | ±0 | ±0% | 1,620 |
| 2022/01/25 | 1,962.5 | 1,962.5 | 1,928.5 | 1,928.5 | -42 | -2.1% | 10,410 |
| 2022/01/24 | 1,949 | 1,970.5 | 1,949 | 1,970.5 | +21 | +1.1% | 20,850 |
| 2022/01/21 | 1,951 | 1,951 | 1,949.5 | 1,949.5 | -27 | -1.4% | 8,640 |
| 2022/01/20 | 1,966 | 1,977 | 1,966 | 1,976.5 | +15.5 | +0.8% | 5,250 |
| 2022/01/19 | 1,989 | 1,993 | 1,959 | 1,961 | -59 | -2.9% | 73,130 |
| 2022/01/18 | 2,041.5 | 2,041.5 | 2,019 | 2,020 | -10 | -0.5% | 8,880 |
| 2022/01/17 | 2,027.5 | 2,035 | 2,027.5 | 2,030 | +16.5 | +0.8% | 25,640 |
| 2022/01/14 | 2,013.5 | 2,013.5 | 2,013.5 | 2,013.5 | -38.5 | -1.9% | 10 |
| 2022/01/13 | 2,057 | 2,057 | 2,052 | 2,052 | -9.5 | -0.5% | 1,780 |
| 2022/01/12 | 2,061.5 | 2,061.5 | 2,061.5 | 2,061.5 | +27 | +1.3% | 3,940 |
| 2022/01/11 | 2,037 | 2,037 | 2,034.5 | 2,034.5 | +5.5 | +0.3% | 1,780 |
| 2022/01/07 | 2,048 | 2,056.5 | 2,026 | 2,029 | -19 | -0.9% | 37,680 |
| 2022/01/06 | 2,048 | 2,048 | 2,048 | 2,048 | -36.5 | -1.8% | 10 |
| 2022/01/05 | 2,082 | 2,084.5 | 2,082 | 2,084.5 | +14 | +0.7% | 7,010 |
| 2022/01/04 | 2,051 | 2,070.5 | 2,049 | 2,070.5 | +32 | +1.6% | 263,770 |
| 2021/12/30 | 2,032 | 2,038.5 | 2,030.5 | 2,038.5 | -11.5 | -0.6% | 5,690 |
| 2021/12/29 | 2,044.5 | 2,050 | 2,044.5 | 2,050 | +5.5 | +0.3% | 1,560 |
| 2021/12/28 | 2,039 | 2,044.5 | 2,034.5 | 2,044.5 | +25 | +1.2% | 8,810 |
| 2021/12/27 | 2,018.5 | 2,019.5 | 2,018.5 | 2,019.5 | -10 | -0.5% | 4,610 |
| 2021/12/24 | 2,033.5 | 2,033.5 | 2,029.5 | 2,029.5 | +7.5 | +0.4% | 770 |
| 2021/12/23 | 2,022 | 2,022 | 2,022 | 2,022 | +14 | +0.7% | 400 |
| 2021/12/22 | 2,017 | 2,017 | 2,008 | 2,008 | -5.5 | -0.3% | 2,430 |
| 2021/12/21 | 2,003 | 2,013.5 | 2,003 | 2,013.5 | +4.5 | +0.2% | 80 |
| 2021/12/20 | 2,008.5 | 2,009 | 2,008.5 | 2,009 | -16.5 | -0.8% | 2,880 |
| 2021/12/17 | 2,048.5 | 2,048.5 | 2,025.5 | 2,025.5 | -29.5 | -1.4% | 31,710 |
| 2021/12/16 | 2,056.5 | 2,056.5 | 2,051 | 2,055 | +31.5 | +1.6% | 5,890 |
| 2021/12/15 | 2,024.5 | 2,025 | 2,021.5 | 2,023.5 | ±0 | ±0% | 6,800 |
| 2021/12/14 | 2,022 | 2,023.5 | 2,022 | 2,023.5 | +0.5 | ±0% | 3,440 |
| 2021/12/13 | 2,033 | 2,033 | 2,023 | 2,023 | ±0 | ±0% | 214,220 |
| 2021/12/10 | 2,022 | 2,023 | 2,022 | 2,023 | -13 | -0.6% | 440 |
| 2021/12/09 | 2,043 | 2,043 | 2,036 | 2,036 | -2 | -0.1% | 40,620 |
| 2021/12/08 | 2,037.5 | 2,038 | 2,037.5 | 2,038 | +11 | +0.5% | 240 |
| 2021/12/07 | 2,001.5 | 2,027 | 1,998.5 | 2,027 | +35.5 | +1.8% | 75,700 |
| 2021/12/06 | 1,997.5 | 1,997.5 | 1,982 | 1,991.5 | +3.5 | +0.2% | 1,610 |
| 2021/12/03 | 1,967.5 | 1,989 | 1,967 | 1,988 | +22 | +1.1% | 70,770 |
| 2021/12/02 | 1,964 | 1,978 | 1,964 | 1,966 | +3 | +0.2% | 210,280 |
| 2021/12/01 | 1,979 | 1,983 | 1,953 | 1,963 | -11 | -0.6% | 416,850 |
801～
850
件表示中 / 1535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
該当銘柄がありません
チャート関連のコラム
