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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,814.5 | 2,830 | 2,796 | 2,796 | -81 | -2.8% | 10,060 |
| 2024/07/24 | 2,911.5 | 2,911.5 | 2,877 | 2,877 | -43.5 | -1.5% | 19,830 |
| 2024/07/23 | 2,933.5 | 2,933.5 | 2,920.5 | 2,920.5 | +1.5 | +0.1% | 3,030 |
| 2024/07/22 | 2,924.5 | 2,924.5 | 2,919 | 2,919 | -26 | -0.9% | 1,010 |
| 2024/07/19 | 2,916.5 | 2,945 | 2,916.5 | 2,945 | -21.5 | -0.7% | 490 |
| 2024/07/18 | 2,964.5 | 2,981.5 | 2,958 | 2,966.5 | -46.5 | -1.5% | 70 |
| 2024/07/17 | 3,014 | 3,014 | 3,013 | 3,013 | +4 | +0.1% | 110 |
| 2024/07/16 | 3,009 | 3,009 | 3,009 | 3,009 | +21 | +0.7% | 10 |
| 2024/07/12 | 3,000 | 3,000 | 2,984.5 | 2,988 | -38 | -1.3% | 540 |
| 2024/07/11 | 3,031 | 3,031 | 3,017 | 3,026 | +27.5 | +0.9% | 7,000 |
| 2024/07/10 | 2,998.5 | 2,998.5 | 2,998.5 | 2,998.5 | +32 | +1.1% | 1,000 |
| 2024/07/09 | 2,960 | 2,966.5 | 2,960 | 2,966.5 | +7 | +0.2% | 1,010 |
| 2024/07/08 | 2,982 | 2,982 | 2,959.5 | 2,959.5 | -12.5 | -0.4% | 11,000 |
| 2024/07/05 | 2,985 | 2,985 | 2,972 | 2,972 | -15 | -0.5% | 1,010 |
| 2024/07/04 | 2,979 | 2,987 | 2,972 | 2,987 | +27.5 | +0.9% | 18,690 |
| 2024/07/03 | 2,954.5 | 2,959.5 | 2,954 | 2,959.5 | +10.5 | +0.4% | 43,180 |
| 2024/07/02 | 2,919.5 | 2,954 | 2,919.5 | 2,949 | +40.5 | +1.4% | 101,120 |
| 2024/07/01 | 2,906.5 | 2,923.5 | 2,906.5 | 2,908.5 | +11.5 | +0.4% | 5,390 |
| 2024/06/28 | 2,902.5 | 2,902.5 | 2,897 | 2,897 | +20 | +0.7% | 680 |
| 2024/06/27 | 2,884.5 | 2,884.5 | 2,875 | 2,877 | -5 | -0.2% | 630 |
| 2024/06/26 | 2,849.5 | 2,882 | 2,849.5 | 2,882 | +11 | +0.4% | 5,050 |
| 2024/06/25 | 2,839.5 | 2,871 | 2,839.5 | 2,871 | +40 | +1.4% | 1,460 |
| 2024/06/24 | 2,815 | 2,831 | 2,815 | 2,831 | ±0 | ±0% | 1,010 |
| 2024/06/21 | 2,819 | 2,831 | 2,819 | 2,831 | +34 | +1.2% | 22,100 |
| 2024/06/20 | 2,808.5 | 2,808.5 | 2,796.5 | 2,797 | -14.5 | -0.5% | 1,120 |
| 2024/06/19 | 2,810.5 | 2,811.5 | 2,803 | 2,811.5 | +9 | +0.3% | 24,360 |
| 2024/06/18 | 2,802.5 | 2,802.5 | 2,802.5 | 2,802.5 | +21 | +0.8% | 2,910 |
| 2024/06/17 | 2,806 | 2,806 | 2,776 | 2,781.5 | -50 | -1.8% | 32,750 |
| 2024/06/14 | 2,800 | 2,835.5 | 2,800 | 2,831.5 | -8.5 | -0.3% | 70,140 |
| 2024/06/13 | 2,852.5 | 2,852.5 | 2,840 | 2,840 | +3.5 | +0.1% | 670 |
| 2024/06/12 | 2,837 | 2,837 | 2,836.5 | 2,836.5 | -31 | -1.1% | 17,000 |
| 2024/06/11 | 2,869 | 2,869 | 2,867.5 | 2,867.5 | +8 | +0.3% | 390 |
| 2024/06/10 | 2,842.5 | 2,860.5 | 2,842.5 | 2,859.5 | - | - | 26,500 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 2,840.5 | 2,840.5 | 2,840.5 | 2,840.5 | +5 | +0.2% | 850 |
| 2024/06/05 | 2,835.5 | 2,835.5 | 2,835.5 | 2,835.5 | -39 | -1.4% | 470 |
| 2024/06/04 | 2,877 | 2,877 | 2,874.5 | 2,874.5 | -8 | -0.3% | 1,720 |
| 2024/06/03 | 2,881.5 | 2,882.5 | 2,879.5 | 2,882.5 | - | - | 2,030 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 2,784.5 | 2,805 | 2,784.5 | 2,805 | - | - | 2,010 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 2,850.5 | 2,850.5 | 2,850.5 | 2,850.5 | - | - | 10 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 2,797.5 | 2,826.5 | 2,797.5 | 2,826.5 | +17 | +0.6% | 1,010 |
| 2024/05/23 | 2,831 | 2,831 | 2,809.5 | 2,809.5 | -9.5 | -0.3% | 730 |
| 2024/05/22 | 2,839 | 2,839 | 2,819 | 2,819 | -41 | -1.4% | 2,140 |
| 2024/05/21 | 2,858.5 | 2,865.5 | 2,858.5 | 2,860 | -38.5 | -1.3% | 1,260 |
| 2024/05/20 | 2,836.5 | 2,898.5 | 2,836.5 | 2,898.5 | - | - | 36,860 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 2,820 | 2,820 | 2,809.5 | 2,809.5 | -6.5 | -0.2% | 1,080 |
201～
250
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
