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 |
---|---|---|---|---|---|
2024/06/13 | 2,338 | 2,338 | 2,338 | 2,338 | 80 |
2024/06/05 | 2,317 | 2,317 | 2,317 | 2,317 | 10 |
2024/06/03 | 2,369 | 2,369 | 2,269 | 2,269 | 20 |
2024/05/29 | 2,269 | 2,269 | 2,269 | 2,269 | 20 |
2024/05/28 | 2,284 | 2,284 | 2,284 | 2,284 | 50 |
2024/05/27 | 2,288 | 2,288 | 2,288 | 2,288 | 50 |
2024/05/15 | 2,279 | 2,279 | 2,214 | 2,214 | 4,000 |
2024/05/07 | 2,290 | 2,290 | 2,285 | 2,285 | 180 |
2024/03/26 | 2,301 | 2,301 | 2,301 | 2,301 | 10 |
2024/03/22 | 2,311 | 2,311 | 2,311 | 2,311 | 10 |
2024/03/18 | 2,233 | 2,233 | 2,233 | 2,233 | 10 |
2024/03/05 | 2,242 | 2,242 | 2,242 | 2,242 | 10 |
2024/03/01 | 2,215 | 2,215 | 2,215 | 2,215 | 40 |
2024/02/27 | 2,233 | 2,238 | 2,233 | 2,238 | 30 |
2024/02/26 | 2,263 | 2,263 | 2,234 | 2,234 | 20 |
2024/02/16 | 2,175 | 2,175 | 2,175 | 2,175 | 10 |
2024/02/15 | 2,220 | 2,220 | 2,162 | 2,162 | 110 |
2024/02/09 | 2,128 | 2,128 | 2,128 | 2,128 | 30 |
2024/01/24 | 2,121 | 2,121 | 2,121 | 2,121 | 50 |
2024/01/16 | 2,100 | 2,100 | 2,100 | 2,100 | 50 |
2024/01/15 | 2,122 | 2,122 | 2,122 | 2,122 | 50 |
2024/01/12 | 2,080 | 2,080 | 2,080 | 2,080 | 10 |
2024/01/11 | 2,087 | 2,098 | 2,087 | 2,098 | 100 |
2024/01/09 | 2,044 | 2,044 | 2,044 | 2,044 | 10 |
2024/01/04 | 1,991 | 1,993 | 1,991 | 1,993 | 60 |
2023/12/26 | 1,981 | 1,981 | 1,981 | 1,981 | 10 |
2023/12/15 | 1,965 | 1,965 | 1,965 | 1,965 | 10 |
2023/12/11 | 1,975 | 1,975 | 1,975 | 1,975 | 10 |
2023/12/01 | 2,000 | 2,000 | 2,000 | 2,000 | 180 |
2023/11/16 | 2,000 | 2,000 | 2,000 | 2,000 | 10 |
2023/10/20 | 1,902 | 1,902 | 1,902 | 1,902 | 110 |
2023/10/10 | 1,936 | 1,936 | 1,936 | 1,936 | 10 |
2023/08/28 | 1,918 | 1,918 | 1,918 | 1,918 | 10 |
2023/08/25 | 1,913 | 1,913 | 1,913 | 1,913 | 10 |
2023/08/24 | 1,925 | 1,925 | 1,925 | 1,925 | 10 |
2023/08/15 | 1,938 | 1,938 | 1,938 | 1,938 | 10 |
2023/08/14 | 1,938 | 1,938 | 1,938 | 1,938 | 10 |
2023/08/08 | 1,936 | 1,936 | 1,936 | 1,936 | 10 |
2023/07/13 | 1,881 | 1,881 | 1,881 | 1,881 | 10 |
2023/07/07 | 1,960 | 1,960 | 1,951 | 1,951 | 260 |
2023/06/15 | 2,000 | 2,000 | 1,948 | 1,948 | 3,000 |
2023/06/02 | 1,872 | 1,872 | 1,872 | 1,872 | 10 |
2023/05/22 | 1,857 | 1,857 | 1,857 | 1,857 | 30 |
2023/05/19 | 1,874 | 1,874 | 1,874 | 1,874 | 50 |
2023/05/18 | 1,858 | 1,858 | 1,858 | 1,858 | 20 |
2023/05/16 | 1,830 | 1,832 | 1,830 | 1,832 | 100 |
2023/05/15 | 1,822 | 1,823 | 1,822 | 1,823 | 50 |
2023/05/12 | 1,779 | 1,779 | 1,779 | 1,779 | 20 |
2023/05/09 | 1,809 | 1,809 | 1,807 | 1,807 | 20 |
2023/05/02 | 1,807 | 1,807 | 1,789 | 1,802 | 50 |
2023/05/01 | 1,797 | 1,797 | 1,797 | 1,797 | 20 |
2023/04/25 | 1,765 | 1,765 | 1,765 | 1,765 | 20 |
2023/04/20 | 1,755 | 1,755 | 1,755 | 1,755 | 20 |
2023/04/19 | 1,751 | 1,751 | 1,751 | 1,751 | 10 |
2023/04/18 | 1,753 | 1,753 | 1,753 | 1,753 | 10 |
2023/04/03 | 1,754 | 1,754 | 1,754 | 1,754 | 10 |
2023/03/30 | 1,717 | 1,717 | 1,717 | 1,717 | 20 |
2023/03/27 | 1,680 | 1,680 | 1,680 | 1,680 | 20 |
2023/03/16 | 1,640 | 1,640 | 1,640 | 1,640 | 10 |
2023/03/14 | 1,675 | 1,675 | 1,675 | 1,675 | 30 |
2023/03/13 | 1,710 | 1,710 | 1,710 | 1,710 | 30 |
2023/03/09 | 1,744 | 1,744 | 1,744 | 1,744 | 10 |
2023/02/10 | 1,687 | 1,687 | 1,687 | 1,687 | 70 |
2023/02/02 | 1,674 | 1,674 | 1,663 | 1,663 | 200 |
2023/01/26 | 1,677 | 1,681 | 1,677 | 1,681 | 220 |
2023/01/23 | 1,642 | 1,642 | 1,642 | 1,642 | 40 |
2023/01/16 | 1,599 | 1,599 | 1,599 | 1,599 | 60 |
2023/01/11 | 1,626 | 1,626 | 1,626 | 1,626 | 10 |