日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NZAM 上場投信 TOPIX Ex-Financials(1596)の株価時系列情報

NZAM 上場投信 TOPIX Ex-Financials(1596)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/12 2,910 2,910 2,910 2,910 3
2026/06/11 2,988 2,988 2,988 2,988 1
2026/06/04 2,998 2,998 2,998 2,998 2
2026/06/03 3,068 3,068 2,998 2,998 12
2026/06/02 3,000 3,070 3,000 3,068 4
2026/06/01 2,897 3,090 2,897 3,090 110
2026/05/29 2,895 3,045 2,895 3,045 28
2026/05/22 2,893 2,893 2,893 2,893 2
2026/05/21 2,822 2,872 2,822 2,843 43
2026/05/14 2,900 2,922 2,900 2,922 3
2026/05/13 2,850 2,850 2,850 2,850 5
2026/05/12 2,829 2,880 2,829 2,880 42
2026/05/11 2,854 2,899 2,854 2,899 10
2026/05/08 2,900 2,900 2,890 2,890 6
2026/05/07 2,800 2,800 2,800 2,800 21
2026/05/01 2,800 2,800 2,800 2,800 2
2026/04/30 2,800 2,800 2,800 2,800 2
2026/04/27 2,850 2,850 2,850 2,850 1
2026/04/24 2,885 2,885 2,834 2,850 4
2026/04/23 2,837 2,837 2,837 2,837 1
2026/04/22 2,837 2,837 2,837 2,837 6
2026/04/21 2,922 2,922 2,887 2,887 3
2026/04/20 2,872 2,872 2,822 2,822 2
2026/04/17 2,918 3,000 2,822 2,822 20
2026/04/16 2,780 2,900 2,780 2,900 17
2026/04/15 2,823 2,823 2,823 2,823 10
2026/04/13 2,870 2,870 2,870 2,870 10
2026/04/08 2,771 2,771 2,770 2,770 260
2026/04/07 2,721 2,721 2,721 2,721 20
2026/04/02 2,753 2,770 2,753 2,770 90
2026/03/30 2,705 2,705 2,705 2,705 10
2026/03/27 2,705 2,705 2,705 2,705 30
2026/03/23 2,708 2,708 2,700 2,700 90
2026/03/04 2,901 2,901 2,763 2,808 300
2026/03/03 2,851 2,851 2,851 2,851 10
2026/02/27 2,935 2,935 2,851 2,851 130
2026/02/26 2,940 2,940 2,940 2,940 110
2026/02/25 2,840 2,840 2,840 2,840 20
2026/02/24 2,899 2,899 2,840 2,840 150
2026/02/19 2,849 2,849 2,849 2,849 10
2026/02/18 2,800 2,899 2,800 2,899 50
2026/02/13 2,750 2,800 2,750 2,800 20
2026/02/12 2,797 2,840 2,797 2,800 90
2026/02/09 2,750 2,750 2,750 2,750 150
2026/02/06 2,800 2,800 2,800 2,800 10
2026/02/05 2,800 2,800 2,800 2,800 30
2026/02/04 2,850 2,850 2,850 2,850 10
2026/01/22 2,700 2,700 2,700 2,700 10
2026/01/21 2,700 2,700 2,700 2,700 40
2026/01/20 2,641 2,794 2,641 2,694 440
2026/01/19 2,664 2,664 2,635 2,636 630
2026/01/14 2,761 2,761 2,761 2,761 160
2026/01/13 2,810 2,816 2,786 2,786 590
2026/01/09 2,755 2,755 2,755 2,755 10
2026/01/08 2,754 2,755 2,744 2,755 60
2026/01/06 2,749 2,753 2,749 2,753 720
2026/01/05 2,745 2,745 2,699 2,699 30
2025/12/30 2,580 2,699 2,580 2,699 30
2025/12/25 2,561 2,561 2,561 2,561 10
2025/12/23 2,560 2,560 2,560 2,560 10
2025/12/19 2,560 2,610 2,560 2,610 20
2025/12/18 2,512 2,512 2,512 2,512 10
2025/12/17 2,462 2,462 2,462 2,462 20
2025/12/15 2,545 2,545 2,461 2,461 40
2025/12/12 2,582 2,582 2,550 2,550 20
2025/12/11 2,500 2,600 2,455 2,600 90
2025/12/10 2,550 2,550 2,550 2,550 20
2025/12/03 2,501 2,501 2,501 2,501 100
2025/11/12 2,600 2,650 2,600 2,650 40
2025/11/11 2,500 2,500 2,500 2,500 10
2025/11/10 2,450 2,450 2,450 2,450 10
2025/11/07 2,450 2,450 2,450 2,450 10
2025/11/05 2,441 2,441 2,391 2,391 20
2025/11/04 2,495 2,495 2,441 2,441 190
2025/10/30 2,595 2,595 2,595 2,595 10
2025/10/28 2,477 2,477 2,445 2,445 110
2025/10/24 2,450 2,450 2,450 2,450 160
2025/10/23 2,450 2,450 2,363 2,363 350
2025/10/14 2,550 2,550 2,550 2,550 10
2025/10/09 2,400 2,450 2,400 2,450 160
2025/10/06 2,450 2,450 2,450 2,450 100
2025/09/30 2,450 2,450 2,450 2,450 10
2025/09/19 2,450 2,450 2,450 2,450 80
2025/09/17 2,435 2,485 2,435 2,485 160
2025/09/16 2,374 2,424 2,374 2,424 20
2025/09/12 2,419 2,419 2,374 2,374 30
2025/09/11 2,312 2,374 2,312 2,374 110
2025/09/10 2,397 2,410 2,397 2,410 50
2025/09/04 2,351 2,351 2,351 2,351 20
2025/09/03 2,350 2,350 2,350 2,350 10
2025/09/02 2,300 2,300 2,300 2,300 20
2025/09/01 2,254 2,254 2,254 2,254 180
2025/08/21 2,529 2,529 2,529 2,529 10
2025/08/18 2,541 2,541 2,541 2,541 180
2025/08/15 2,518 2,518 2,518 2,518 10
2025/08/14 2,268 2,268 2,268 2,268 80
2025/06/19 2,341 2,341 2,293 2,293 150
2025/06/10 2,283 2,283 2,283 2,283 60
2025/06/09 2,290 2,290 2,290 2,290 10
2025/06/03 2,267 2,267 2,267 2,267 10
2025/06/02 2,267 2,360 2,261 2,263 50
2025/05/29 2,186 2,186 2,186 2,186 10
2025/05/28 2,186 2,186 2,186 2,186 70
2025/05/14 2,187 2,187 2,186 2,186 120
2025/05/13 2,337 2,337 2,337 2,337 20
2025/05/12 2,430 2,430 2,293 2,293 120
2025/05/08 2,230 2,230 2,230 2,230 20
2025/04/04 2,080 2,080 2,080 2,080 20
2025/02/28 2,161 2,163 2,161 2,162 15,790
2025/02/18 2,236 2,236 2,236 2,236 90
2025/02/14 2,220 2,220 2,220 2,220 100
2025/02/13 2,270 2,320 2,220 2,320 210
2025/01/14 2,205 2,205 2,205 2,205 100
2025/01/10 2,260 2,260 2,260 2,260 120

このページの先頭へ