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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,483 | 1,483 | 1,470 | 1,470 | 330 |
| 2017/12/28 | 1,491 | 1,491 | 1,483 | 1,483 | 150 |
| 2017/12/27 | 1,496 | 1,496 | 1,477 | 1,477 | 20 |
| 2017/12/26 | 1,490 | 1,490 | 1,478 | 1,478 | 150 |
| 2017/12/25 | 1,529 | 1,529 | 1,529 | 1,529 | 500 |
| 2017/12/20 | 1,477 | 1,477 | 1,477 | 1,477 | 10 |
| 2017/12/19 | 1,475 | 1,481 | 1,475 | 1,477 | 200 |
| 2017/12/15 | 1,497 | 1,499 | 1,479 | 1,479 | 130 |
| 2017/12/08 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2017/12/07 | 1,472 | 1,472 | 1,472 | 1,472 | 30 |
| 2017/11/30 | 1,470 | 1,474 | 1,470 | 1,470 | 1,190 |
| 2017/11/29 | 1,472 | 1,490 | 1,470 | 1,470 | 1,290 |
| 2017/11/24 | 1,484 | 1,484 | 1,484 | 1,484 | 600 |
| 2017/11/21 | 1,420 | 1,420 | 1,420 | 1,420 | 20 |
| 2017/11/17 | 1,480 | 1,480 | 1,480 | 1,480 | 10 |
| 2017/11/16 | 1,444 | 1,444 | 1,439 | 1,439 | 80 |
| 2017/11/15 | 1,445 | 1,445 | 1,445 | 1,445 | 30 |
| 2017/11/14 | 1,454 | 1,459 | 1,454 | 1,454 | 180 |
| 2017/11/13 | 1,524 | 1,524 | 1,454 | 1,455 | 390 |
| 2017/11/10 | 1,490 | 1,499 | 1,488 | 1,499 | 110 |
| 2017/11/09 | 1,488 | 1,499 | 1,445 | 1,445 | 60 |
| 2017/11/08 | 1,477 | 1,477 | 1,477 | 1,477 | 30 |
| 2017/11/07 | 1,476 | 1,477 | 1,476 | 1,477 | 40 |
| 2017/10/30 | 1,427 | 1,428 | 1,427 | 1,427 | 140 |
| 2017/10/27 | 1,469 | 1,469 | 1,439 | 1,439 | 320 |
| 2017/10/26 | 1,455 | 1,471 | 1,425 | 1,471 | 320 |
| 2017/10/25 | 1,477 | 1,491 | 1,445 | 1,469 | 1,070 |
| 2017/10/24 | 1,396 | 1,478 | 1,396 | 1,478 | 1,430 |
| 2017/10/23 | 1,383 | 1,389 | 1,383 | 1,389 | 40 |
| 2017/10/20 | 1,352 | 1,382 | 1,352 | 1,382 | 330 |
| 2017/10/19 | 1,366 | 1,382 | 1,366 | 1,382 | 620 |
| 2017/10/16 | 1,350 | 1,352 | 1,350 | 1,352 | 70 |
| 2017/10/13 | 1,316 | 1,340 | 1,316 | 1,340 | 190 |
| 2017/10/12 | 1,315 | 1,316 | 1,315 | 1,316 | 20 |
| 2017/10/06 | 1,313 | 1,313 | 1,294 | 1,294 | 80 |
| 2017/10/05 | 1,313 | 1,343 | 1,313 | 1,343 | 160 |
| 2017/10/02 | 1,284 | 1,314 | 1,284 | 1,314 | 20 |
| 2017/09/22 | 1,278 | 1,278 | 1,275 | 1,276 | 170 |
| 2017/09/21 | 1,290 | 1,290 | 1,286 | 1,286 | 70 |
| 2017/09/20 | 1,279 | 1,279 | 1,276 | 1,277 | 130 |
| 2017/09/19 | 1,284 | 1,284 | 1,284 | 1,284 | 20 |
| 2017/09/15 | 1,256 | 1,264 | 1,256 | 1,264 | 290 |
| 2017/09/14 | 1,250 | 1,256 | 1,248 | 1,256 | 170 |
| 2017/09/13 | 1,256 | 1,256 | 1,250 | 1,250 | 820 |
| 2017/09/12 | 1,246 | 1,246 | 1,245 | 1,245 | 90 |
| 2017/09/08 | 1,228 | 1,228 | 1,206 | 1,206 | 350 |
| 2017/09/07 | 1,266 | 1,266 | 1,266 | 1,266 | 10 |
| 2017/09/06 | 1,213 | 1,267 | 1,213 | 1,267 | 40 |
| 2017/09/05 | 1,227 | 1,227 | 1,226 | 1,226 | 20 |
| 2017/09/04 | 1,235 | 1,235 | 1,227 | 1,227 | 60 |
| 2017/08/31 | 1,222 | 1,222 | 1,222 | 1,222 | 10 |
| 2017/08/29 | 1,218 | 1,218 | 1,218 | 1,218 | 10 |
| 2017/08/21 | 1,220 | 1,220 | 1,220 | 1,220 | 50 |
| 2017/08/14 | 1,270 | 1,270 | 1,238 | 1,238 | 30 |
| 2017/08/10 | 1,269 | 1,270 | 1,269 | 1,270 | 20 |
| 2017/08/07 | 1,240 | 1,240 | 1,240 | 1,240 | 10 |
| 2017/07/25 | 1,234 | 1,234 | 1,231 | 1,231 | 180 |
| 2017/07/24 | 1,242 | 1,242 | 1,236 | 1,238 | 400 |
| 2017/07/21 | 1,244 | 1,244 | 1,236 | 1,236 | 160 |
| 2017/07/19 | 1,241 | 1,261 | 1,234 | 1,261 | 200 |
| 2017/07/18 | 1,243 | 1,243 | 1,237 | 1,237 | 20 |
| 2017/07/12 | 1,229 | 1,232 | 1,229 | 1,229 | 170 |
| 2017/07/11 | 1,229 | 1,229 | 1,218 | 1,218 | 240 |
| 2017/07/10 | 1,241 | 1,241 | 1,227 | 1,227 | 70 |
| 2017/07/07 | 1,231 | 1,231 | 1,226 | 1,226 | 70 |
| 2017/07/06 | 1,237 | 1,237 | 1,225 | 1,225 | 610 |
| 2017/06/29 | 1,257 | 1,257 | 1,248 | 1,249 | 40 |
| 2017/06/28 | 1,257 | 1,262 | 1,257 | 1,262 | 20 |
| 2017/06/27 | 1,257 | 1,257 | 1,257 | 1,257 | 30 |
| 2017/06/26 | 1,281 | 1,330 | 1,248 | 1,270 | 460 |
| 2017/06/23 | 1,279 | 1,280 | 1,279 | 1,280 | 180 |
| 2017/06/22 | 1,259 | 1,259 | 1,255 | 1,255 | 40 |
| 2017/06/21 | 1,266 | 1,267 | 1,254 | 1,258 | 150 |
| 2017/06/20 | 1,250 | 1,276 | 1,250 | 1,276 | 840 |
| 2017/06/09 | 1,220 | 1,220 | 1,220 | 1,220 | 80 |
| 2017/06/07 | 1,211 | 1,219 | 1,211 | 1,211 | 80 |
| 2017/06/06 | 1,248 | 1,257 | 1,247 | 1,247 | 60 |
| 2017/05/30 | 1,192 | 1,192 | 1,188 | 1,188 | 190 |
| 2017/05/17 | 1,204 | 1,204 | 1,204 | 1,204 | 20 |
| 2017/05/16 | 1,202 | 1,202 | 1,202 | 1,202 | 10 |
| 2017/05/15 | 1,202 | 1,202 | 1,200 | 1,200 | 40 |
| 2017/05/12 | 1,205 | 1,205 | 1,201 | 1,201 | 90 |
| 2017/05/10 | 1,206 | 1,206 | 1,206 | 1,206 | 10 |
| 2017/05/09 | 1,178 | 1,178 | 1,178 | 1,178 | 20 |
| 2017/05/08 | 1,176 | 1,176 | 1,176 | 1,176 | 10 |
| 2017/05/02 | 1,173 | 1,173 | 1,173 | 1,173 | 80 |
| 2017/05/01 | 1,199 | 1,199 | 1,169 | 1,197 | 50 |
| 2017/04/27 | 1,197 | 1,197 | 1,197 | 1,197 | 10 |
| 2017/04/21 | 1,104 | 1,167 | 1,104 | 1,167 | 200 |
| 2017/04/18 | 1,102 | 1,102 | 1,101 | 1,101 | 140 |
| 2017/04/14 | 1,126 | 1,126 | 1,088 | 1,088 | 390 |
| 2017/04/11 | 1,142 | 1,142 | 1,140 | 1,140 | 20 |
| 2017/04/10 | 1,153 | 1,153 | 1,151 | 1,151 | 20 |
| 2017/04/07 | 1,161 | 1,161 | 1,159 | 1,159 | 20 |
| 2017/04/06 | 1,191 | 1,191 | 1,191 | 1,191 | 10 |
| 2017/04/03 | 1,163 | 1,163 | 1,161 | 1,161 | 30 |
| 2017/03/31 | 1,177 | 1,177 | 1,172 | 1,172 | 230 |
| 2017/03/30 | 1,181 | 1,181 | 1,177 | 1,177 | 50 |
| 2017/03/22 | 1,211 | 1,211 | 1,211 | 1,211 | 10 |
| 2017/03/21 | 1,188 | 1,188 | 1,185 | 1,185 | 70 |
| 2017/03/15 | 1,212 | 1,212 | 1,190 | 1,190 | 30 |
| 2017/03/14 | 1,186 | 1,187 | 1,186 | 1,186 | 130 |
| 2017/03/09 | 1,204 | 1,204 | 1,180 | 1,180 | 300 |
| 2017/03/08 | 1,188 | 1,188 | 1,186 | 1,186 | 70 |
| 2017/03/07 | 1,210 | 1,210 | 1,210 | 1,210 | 20 |
| 2017/03/06 | 1,182 | 1,182 | 1,180 | 1,180 | 120 |
| 2017/03/03 | 1,187 | 1,187 | 1,184 | 1,184 | 80 |
| 2017/03/02 | 1,197 | 1,197 | 1,193 | 1,194 | 150 |
| 2017/03/01 | 1,191 | 1,191 | 1,177 | 1,177 | 140 |
| 2017/02/28 | 1,192 | 1,192 | 1,191 | 1,191 | 110 |
| 2017/02/27 | 1,198 | 1,198 | 1,198 | 1,198 | 40 |
| 2017/02/23 | 1,208 | 1,208 | 1,198 | 1,198 | 60 |
| 2017/02/22 | 1,203 | 1,204 | 1,203 | 1,204 | 50 |
| 2017/02/21 | 1,197 | 1,199 | 1,196 | 1,199 | 130 |
| 2017/02/16 | 1,203 | 1,203 | 1,197 | 1,197 | 170 |
| 2017/02/15 | 1,221 | 1,221 | 1,214 | 1,214 | 50 |
| 2017/02/14 | 1,202 | 1,202 | 1,201 | 1,201 | 30 |
| 2017/02/02 | 1,201 | 1,201 | 1,198 | 1,198 | 220 |
| 2017/01/27 | 1,215 | 1,231 | 1,204 | 1,231 | 840 |
| 2017/01/25 | 1,194 | 1,201 | 1,194 | 1,201 | 290 |
| 2017/01/24 | 1,195 | 1,195 | 1,183 | 1,190 | 330 |
| 2017/01/23 | 1,208 | 1,208 | 1,203 | 1,203 | 60 |
| 2017/01/18 | 1,201 | 1,220 | 1,190 | 1,206 | 150 |
| 2017/01/17 | 1,217 | 1,217 | 1,215 | 1,215 | 220 |
| 2017/01/16 | 1,219 | 1,219 | 1,217 | 1,217 | 100 |
| 2017/01/13 | 1,225 | 1,225 | 1,225 | 1,225 | 10 |
| 2017/01/12 | 1,229 | 1,229 | 1,211 | 1,211 | 80 |
| 2017/01/11 | 1,246 | 1,247 | 1,241 | 1,247 | 160 |
| 2017/01/10 | 1,291 | 1,291 | 1,258 | 1,270 | 400 |
| 2017/01/06 | 1,297 | 1,297 | 1,255 | 1,261 | 510 |
| 2017/01/05 | 1,284 | 1,284 | 1,249 | 1,282 | 780 |
| 2017/01/04 | 1,253 | 1,260 | 1,242 | 1,254 | 710 |