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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,778.5 | 2,783 | 2,778.5 | 2,779.5 | +1 | ±0% | 1,230 |
| 2024/03/18 | 2,757.5 | 2,778.5 | 2,757.5 | 2,778.5 | +45.5 | +1.7% | 52,900 |
| 2024/03/15 | 2,705.5 | 2,734.5 | 2,705.5 | 2,733 | +16 | +0.6% | 4,110 |
| 2024/03/14 | 2,701 | 2,717 | 2,695.5 | 2,717 | +16.5 | +0.6% | 8,870 |
| 2024/03/13 | 2,736.5 | 2,736.5 | 2,700.5 | 2,700.5 | -8.5 | -0.3% | 9,450 |
| 2024/03/12 | 2,696.5 | 2,709 | 2,671 | 2,709 | -11.5 | -0.4% | 28,310 |
| 2024/03/11 | 2,732 | 2,735.5 | 2,694 | 2,720.5 | -74 | -2.6% | 206,720 |
| 2024/03/08 | 2,776 | 2,796.5 | 2,758.5 | 2,794.5 | +23.5 | +0.8% | 39,560 |
| 2024/03/07 | 2,803.5 | 2,808.5 | 2,771 | 2,771 | -13.5 | -0.5% | 77,340 |
| 2024/03/06 | 2,763 | 2,787 | 2,763 | 2,784.5 | +6.5 | +0.2% | 156,910 |
| 2024/03/05 | 2,751.5 | 2,778 | 2,751.5 | 2,778 | +15.5 | +0.6% | 113,910 |
| 2024/03/04 | 2,763.5 | 2,775 | 2,761.5 | 2,762.5 | -2 | -0.1% | 138,300 |
| 2024/03/01 | 2,733 | 2,766 | 2,733 | 2,764.5 | +28 | +1% | 130,090 |
| 2024/02/29 | 2,724.5 | 2,736.5 | 2,720.5 | 2,736.5 | +4.5 | +0.2% | 82,310 |
| 2024/02/28 | 2,724 | 2,732 | 2,724 | 2,732 | ±0 | ±0% | 5,990 |
| 2024/02/27 | 2,912 | 2,912 | 2,731.5 | 2,732 | -180 | -6.2% | 21,460 |
| 2024/02/26 | 2,912.5 | 2,912.5 | 2,912 | 2,912 | +199.5 | +7.4% | 70 |
| 2024/02/22 | 2,712.5 | 2,712.5 | 2,712.5 | 2,712.5 | +32.5 | +1.2% | 110 |
| 2024/02/21 | 2,672.5 | 2,680 | 2,672.5 | 2,680 | -3 | -0.1% | 1,200 |
| 2024/02/20 | 2,700 | 2,700 | 2,683 | 2,683 | -6.5 | -0.2% | 1,570 |
| 2024/02/19 | 2,679.5 | 2,689.5 | 2,679.5 | 2,689.5 | +13 | +0.5% | 520 |
| 2024/02/16 | 2,672 | 2,680 | 2,671 | 2,676.5 | +31.5 | +1.2% | 3,110 |
| 2024/02/15 | 2,698.5 | 3,049 | 2,639 | 2,645 | -3.5 | -0.1% | 6,190 |
| 2024/02/14 | 2,648.5 | 2,648.5 | 2,648.5 | 2,648.5 | -41.5 | -1.5% | 10 |
| 2024/02/13 | 2,666 | 2,690.5 | 2,666 | 2,690 | - | - | 9,140 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 2,635.5 | 2,645 | 2,623 | 2,645 | +33 | +1.3% | 26,560 |
| 2024/02/07 | 2,612.5 | 2,628.5 | 2,612 | 2,612 | -3 | -0.1% | 3,370 |
| 2024/02/06 | 2,622 | 2,622 | 2,611 | 2,615 | -18 | -0.7% | 5,720 |
| 2024/02/05 | 2,637.5 | 2,637.5 | 2,624 | 2,633 | +14 | +0.5% | 3,920 |
| 2024/02/02 | 2,620.5 | 2,620.5 | 2,609 | 2,619 | +10 | +0.4% | 17,630 |
| 2024/02/01 | 2,618.5 | 2,618.5 | 2,609 | 2,609 | +11.5 | +0.4% | 1,100 |
| 2024/01/31 | 2,597.5 | 2,597.5 | 2,597.5 | 2,597.5 | -11.5 | -0.4% | 1,000 |
| 2024/01/30 | 2,607 | 2,616 | 2,606.5 | 2,609 | +8.5 | +0.3% | 211,140 |
| 2024/01/29 | 2,587 | 2,605.5 | 2,587 | 2,600.5 | +30 | +1.2% | 12,370 |
| 2024/01/26 | 2,592 | 2,594.5 | 2,570.5 | 2,570.5 | -35 | -1.3% | 60,670 |
| 2024/01/25 | 2,606 | 2,606.5 | 2,590.5 | 2,605.5 | +3.5 | +0.1% | 27,350 |
| 2024/01/24 | 2,611 | 2,612.5 | 2,597 | 2,602 | -12.5 | -0.5% | 49,380 |
| 2024/01/23 | 2,626 | 2,640 | 2,614.5 | 2,614.5 | +3.5 | +0.1% | 150,260 |
| 2024/01/22 | 2,602 | 2,611 | 2,600 | 2,611 | +29.5 | +1.1% | 21,930 |
| 2024/01/19 | 2,599 | 2,599 | 2,574 | 2,581.5 | +4.5 | +0.2% | 60,930 |
| 2024/01/18 | 2,571.5 | 2,578 | 2,568 | 2,577 | -5.5 | -0.2% | 44,140 |
| 2024/01/17 | 2,589.5 | 2,609 | 2,582.5 | 2,582.5 | +3.5 | +0.1% | 175,140 |
| 2024/01/16 | 2,596 | 2,596 | 2,578 | 2,579 | -19.5 | -0.8% | 48,430 |
| 2024/01/15 | 2,573.5 | 2,598.5 | 2,572.5 | 2,598.5 | +32.5 | +1.3% | 3,700 |
| 2024/01/12 | 2,575.5 | 2,579.5 | 2,560 | 2,566 | +4.5 | +0.2% | 80,810 |
| 2024/01/11 | 2,553.5 | 2,561.5 | 2,553.5 | 2,561.5 | +45 | +1.8% | 3,810 |
| 2024/01/10 | 2,487 | 2,517 | 2,487 | 2,516.5 | +35 | +1.4% | 86,070 |
| 2024/01/09 | 2,488.5 | 2,501.5 | 2,481.5 | 2,481.5 | +17.5 | +0.7% | 7,390 |
| 2024/01/05 | 2,456.5 | 2,471 | 2,456.5 | 2,464 | +26.5 | +1.1% | 60,660 |
351～
400
件表示中 / 1598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
