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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,774 | 2,774 | 2,774 | 2,774 | +30 | +1.1% | 10 |
| 2025/03/07 | 2,768 | 2,768 | 2,744 | 2,744 | -54.5 | -1.9% | 820 |
| 2025/03/06 | 2,777.5 | 2,798.5 | 2,777.5 | 2,798.5 | +32 | +1.2% | 6,000 |
| 2025/03/05 | 2,754.5 | 2,768 | 2,754.5 | 2,766.5 | +15.5 | +0.6% | 30,220 |
| 2025/03/04 | 2,754 | 2,754 | 2,751 | 2,751 | -29.5 | -1.1% | 30 |
| 2025/03/03 | 2,780.5 | 2,780.5 | 2,780.5 | 2,780.5 | +44.5 | +1.6% | 10 |
| 2025/02/28 | 2,732 | 2,736 | 2,732 | 2,736 | -40 | -1.4% | 7,870 |
| 2025/02/27 | 2,776 | 2,776 | 2,776 | 2,776 | +25 | +0.9% | 10 |
| 2025/02/26 | 2,778 | 2,778 | 2,744.5 | 2,751 | -24 | -0.9% | 47,260 |
| 2025/02/25 | 2,771 | 2,777 | 2,771 | 2,775 | -7 | -0.3% | 71,740 |
| 2025/02/21 | 2,783.5 | 2,783.5 | 2,781 | 2,782 | +4 | +0.1% | 640 |
| 2025/02/20 | 2,785 | 2,785 | 2,778 | 2,778 | -35.5 | -1.3% | 8,670 |
| 2025/02/19 | 2,813.5 | 2,817 | 2,813.5 | 2,813.5 | - | - | 70 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 2,804 | 2,810 | 2,804 | 2,810 | -5 | -0.2% | 2,160 |
| 2025/02/14 | 2,815 | 2,815 | 2,815 | 2,815 | ±0 | ±0% | 190 |
| 2025/02/13 | 2,796.5 | 2,815 | 2,796.5 | 2,815 | +4 | +0.1% | 5,510 |
| 2025/02/12 | 2,815.5 | 2,815.5 | 2,798.5 | 2,811 | -1 | ±0% | 17,080 |
| 2025/02/10 | 2,814.5 | 2,816.5 | 2,804.5 | 2,812 | -2.5 | -0.1% | 4,140 |
| 2025/02/07 | 2,807.5 | 2,823 | 2,807.5 | 2,814.5 | -15.5 | -0.5% | 23,200 |
| 2025/02/06 | 2,835 | 2,835 | 2,830 | 2,830 | +14.5 | +0.5% | 9,220 |
| 2025/02/05 | 2,822.5 | 2,822.5 | 2,815.5 | 2,815.5 | +1 | ±0% | 360 |
| 2025/02/04 | 2,840 | 2,840 | 2,809 | 2,814.5 | +16 | +0.6% | 17,240 |
| 2025/02/03 | 2,795 | 2,814 | 2,793.5 | 2,798.5 | -68.5 | -2.4% | 96,300 |
| 2025/01/31 | 2,855 | 2,873.5 | 2,855 | 2,867 | +8.5 | +0.3% | 29,150 |
| 2025/01/30 | 2,856.5 | 2,858.5 | 2,856.5 | 2,858.5 | +8 | +0.3% | 2,140 |
| 2025/01/29 | 2,850.5 | 2,850.5 | 2,850.5 | 2,850.5 | +10 | +0.4% | 10 |
| 2025/01/28 | 2,826 | 2,845 | 2,823 | 2,840.5 | +5.5 | +0.2% | 3,750 |
| 2025/01/27 | 2,833.5 | 2,835 | 2,833.5 | 2,835 | +7.5 | +0.3% | 1,380 |
| 2025/01/24 | 2,835.5 | 2,847.5 | 2,827.5 | 2,827.5 | +3.5 | +0.1% | 12,460 |
| 2025/01/23 | 2,824 | 2,824 | 2,824 | 2,824 | +9 | +0.3% | 770 |
| 2025/01/22 | 2,808 | 2,815 | 2,808 | 2,815 | +31.5 | +1.1% | 680 |
| 2025/01/21 | 2,794.5 | 2,794.5 | 2,783.5 | 2,783.5 | -7.5 | -0.3% | 5,640 |
| 2025/01/20 | 2,783.5 | 2,791 | 2,783.5 | 2,791 | +41.5 | +1.5% | 150 |
| 2025/01/17 | 2,742 | 2,749.5 | 2,729 | 2,749.5 | -18.5 | -0.7% | 2,990 |
| 2025/01/16 | 2,779 | 2,779 | 2,768 | 2,768 | +3 | +0.1% | 980 |
| 2025/01/15 | 2,778.5 | 2,782.5 | 2,765 | 2,765 | +4.5 | +0.2% | 3,900 |
| 2025/01/14 | 2,786 | 2,791 | 2,751.5 | 2,760.5 | -30 | -1.1% | 66,760 |
| 2025/01/10 | 2,799.5 | 2,807 | 2,790.5 | 2,790.5 | -25.5 | -0.9% | 35,940 |
| 2025/01/09 | 2,840 | 2,841 | 2,805 | 2,816 | -31 | -1.1% | 19,420 |
| 2025/01/08 | 2,852.5 | 2,852.5 | 2,846.5 | 2,847 | -23 | -0.8% | 43,930 |
| 2025/01/07 | 2,849.5 | 2,870 | 2,849.5 | 2,870 | +38 | +1.3% | 750 |
| 2025/01/06 | 2,864.5 | 2,867.5 | 2,830 | 2,832 | -35 | -1.2% | 190,560 |
| 2024/12/30 | 2,887.5 | 2,890 | 2,867 | 2,867 | -11.5 | -0.4% | 520 |
| 2024/12/27 | 2,864 | 2,878.5 | 2,861.5 | 2,878.5 | +33 | +1.2% | 71,480 |
| 2024/12/26 | 2,811 | 2,845.5 | 2,811 | 2,845.5 | +38 | +1.4% | 5,130 |
| 2024/12/25 | 2,808.5 | 2,808.5 | 2,785.5 | 2,807.5 | +7.5 | +0.3% | 4,830 |
| 2024/12/24 | 2,810 | 2,810 | 2,800 | 2,800 | -1 | ±0% | 50 |
| 2024/12/23 | 2,792.5 | 2,801 | 2,792.5 | 2,801 | +24 | +0.9% | 2,790 |
| 2024/12/20 | 2,800 | 2,800 | 2,777 | 2,777 | +2.5 | +0.1% | 20 |
51～
100
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
