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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,755 | 2,776 | 2,750 | 2,774.5 | -30.5 | -1.1% | 9,870 |
| 2024/12/18 | 2,804.5 | 2,805 | 2,804.5 | 2,805 | -16.5 | -0.6% | 20 |
| 2024/12/17 | 2,816 | 2,821.5 | 2,816 | 2,821.5 | +5 | +0.2% | 12,050 |
| 2024/12/16 | 2,822 | 2,822.5 | 2,816.5 | 2,816.5 | +6 | +0.2% | 360 |
| 2024/12/13 | 2,830 | 2,830 | 2,809.5 | 2,810.5 | -44.5 | -1.6% | 50,570 |
| 2024/12/12 | 2,843.5 | 2,861.5 | 2,843.5 | 2,855 | +42.5 | +1.5% | 16,600 |
| 2024/12/11 | 2,816 | 2,816 | 2,812 | 2,812.5 | -1.5 | -0.1% | 5,800 |
| 2024/12/10 | 2,814.5 | 2,817 | 2,814 | 2,814 | ±0 | ±0% | 19,510 |
| 2024/12/09 | 2,810 | 2,814 | 2,810 | 2,814 | -2.5 | -0.1% | 210 |
| 2024/12/06 | 2,816.5 | 2,816.5 | 2,816.5 | 2,816.5 | -2.5 | -0.1% | 480 |
| 2024/12/05 | 2,819 | 2,819 | 2,819 | 2,819 | +5 | +0.2% | 10 |
| 2024/12/04 | 2,806.5 | 2,814 | 2,806.5 | 2,814 | -11 | -0.4% | 20 |
| 2024/12/03 | 2,802.5 | 2,825 | 2,802 | 2,825 | +40 | +1.4% | 38,330 |
| 2024/12/02 | 2,772.5 | 2,785 | 2,772.5 | 2,785 | +32 | +1.2% | 8,260 |
| 2024/11/29 | 2,754.5 | 2,754.5 | 2,753 | 2,753 | -1 | ±0% | 9,750 |
| 2024/11/28 | 2,727 | 2,761.5 | 2,726.5 | 2,754 | +15 | +0.5% | 35,750 |
| 2024/11/27 | 2,748.5 | 2,748.5 | 2,739 | 2,739 | -18.5 | -0.7% | 43,920 |
| 2024/11/26 | 2,772 | 2,772 | 2,750.5 | 2,757.5 | -40.5 | -1.4% | 9,790 |
| 2024/11/25 | 2,798 | 2,798 | 2,798 | 2,798 | +26 | +0.9% | 20 |
| 2024/11/22 | 2,779 | 2,779 | 2,772 | 2,772 | +1.5 | +0.1% | 20,550 |
| 2024/11/21 | 2,770.5 | 2,770.5 | 2,770.5 | 2,770.5 | +0.5 | ±0% | 20 |
| 2024/11/20 | 2,784.5 | 2,784.5 | 2,770 | 2,770 | -13.5 | -0.5% | 70 |
| 2024/11/19 | 2,783.5 | 2,783.5 | 2,783.5 | 2,783.5 | +18 | +0.7% | 20 |
| 2024/11/18 | 2,768 | 2,779 | 2,763 | 2,765.5 | -34 | -1.2% | 1,550 |
| 2024/11/15 | 2,794.5 | 2,803 | 2,788.5 | 2,799.5 | +19.5 | +0.7% | 7,270 |
| 2024/11/14 | 2,794.5 | 2,794.5 | 2,780 | 2,780 | ±0 | ±0% | 620 |
| 2024/11/13 | 2,809 | 2,809 | 2,772.5 | 2,780 | -61.5 | -2.2% | 82,520 |
| 2024/11/12 | 2,836.5 | 2,841.5 | 2,836.5 | 2,841.5 | +32.5 | +1.2% | 8,030 |
| 2024/11/11 | 2,823 | 2,825.5 | 2,806 | 2,809 | -14 | -0.5% | 7,600 |
| 2024/11/08 | 2,857 | 2,857 | 2,812 | 2,823 | +7.5 | +0.3% | 9,080 |
| 2024/11/07 | 2,835.5 | 2,835.5 | 2,808.5 | 2,815.5 | -51.5 | -1.8% | 42,630 |
| 2024/11/06 | 2,767 | 2,867 | 2,767 | 2,867 | +129.5 | +4.7% | 70 |
| 2024/11/05 | 2,742 | 2,742 | 2,717 | 2,737.5 | +7.5 | +0.3% | 22,320 |
| 2024/11/01 | 2,722.5 | 2,730 | 2,718 | 2,730 | -38 | -1.4% | 9,720 |
| 2024/10/31 | 2,755 | 2,768.5 | 2,755 | 2,768 | -14.5 | -0.5% | 610 |
| 2024/10/30 | 2,767 | 2,782.5 | 2,767 | 2,782.5 | +28.5 | +1% | 360 |
| 2024/10/29 | 2,726.5 | 2,754 | 2,726.5 | 2,754 | +29.5 | +1.1% | 3,660 |
| 2024/10/28 | 2,681.5 | 2,730.5 | 2,681 | 2,724.5 | +29 | +1.1% | 140,100 |
| 2024/10/25 | 2,695.5 | 2,695.5 | 2,695.5 | 2,695.5 | -13 | -0.5% | 1,850 |
| 2024/10/24 | 2,686 | 2,713.5 | 2,680 | 2,708.5 | -8.5 | -0.3% | 63,010 |
| 2024/10/23 | 2,720 | 2,720 | 2,717 | 2,717 | ±0 | ±0% | 2,850 |
| 2024/10/22 | 2,748 | 2,748 | 2,708.5 | 2,717 | -40.5 | -1.5% | 37,030 |
| 2024/10/21 | 2,765.5 | 2,765.5 | 2,757.5 | 2,757.5 | -10.5 | -0.4% | 21,730 |
| 2024/10/18 | 2,768 | 2,768 | 2,768 | 2,768 | +9.5 | +0.3% | 170 |
| 2024/10/17 | 2,795 | 2,795 | 2,758.5 | 2,758.5 | -7.5 | -0.3% | 2,340 |
| 2024/10/16 | 2,833 | 2,833 | 2,758.5 | 2,766 | -33 | -1.2% | 630 |
| 2024/10/15 | 2,843 | 2,843 | 2,799 | 2,799 | +6 | +0.2% | 111,630 |
| 2024/10/11 | 2,788.5 | 2,793 | 2,788.5 | 2,793 | +5.5 | +0.2% | 12,860 |
| 2024/10/10 | 2,787.5 | 2,787.5 | 2,787.5 | 2,787.5 | -9.5 | -0.3% | 10 |
| 2024/10/09 | 2,797 | 2,797 | 2,797 | 2,797 | +27 | +1% | 1,600 |
101～
150
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
