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
2018/12/25 1,303 1,370 1,258 1,310 180
2018/12/21 1,330 1,330 1,315 1,315 60
2018/12/20 1,357 1,357 1,350 1,350 70
2018/12/19 1,370 1,370 1,359 1,359 70
2018/12/14 1,377 1,377 1,374 1,374 90
2018/12/11 1,392 1,392 1,392 1,392 40
2018/12/06 1,409 1,409 1,392 1,392 70
2018/12/05 1,409 1,409 1,409 1,409 10
2018/12/04 1,404 1,404 1,404 1,404 60
2018/11/29 1,395 1,395 1,395 1,395 10
2018/11/19 1,369 1,369 1,369 1,369 50
2018/11/02 1,369 1,369 1,369 1,369 10
2018/10/30 1,377 1,377 1,370 1,370 50
2018/10/26 1,389 1,389 1,380 1,380 70
2018/10/25 1,398 1,398 1,393 1,393 50
2018/10/23 1,402 1,402 1,400 1,400 20
2018/10/19 1,425 1,431 1,406 1,431 850
2018/10/17 1,476 1,476 1,476 1,476 10
2018/10/16 1,416 1,416 1,416 1,416 40
2018/10/15 1,481 1,481 1,420 1,420 70
2018/10/12 1,422 1,422 1,422 1,422 4,950
2018/10/11 1,428 1,428 1,425 1,425 70
2018/09/27 1,512 1,512 1,490 1,490 40
2018/09/26 1,500 1,500 1,500 1,500 100
2018/09/25 1,486 1,486 1,479 1,479 50
2018/09/21 1,470 1,470 1,470 1,470 50
2018/09/20 1,471 1,471 1,456 1,456 660
2018/09/19 1,458 1,458 1,458 1,458 10
2018/09/18 1,447 1,455 1,447 1,455 40
2018/08/28 1,443 1,443 1,443 1,443 20
2018/08/16 1,414 1,427 1,409 1,427 460
2018/08/15 1,423 1,423 1,422 1,422 40
2018/08/13 1,435 1,435 1,425 1,425 80
2018/08/10 1,452 1,452 1,436 1,436 130
2018/08/09 1,439 1,453 1,439 1,453 800
2018/08/06 1,469 1,469 1,469 1,469 10
2018/07/24 1,520 1,520 1,520 1,520 10
2018/07/18 1,531 1,531 1,531 1,531 10
2018/07/17 1,531 1,531 1,531 1,531 10
2018/07/13 1,528 1,528 1,528 1,528 20
2018/07/12 1,482 1,520 1,482 1,520 340
2018/07/11 1,482 1,482 1,468 1,468 50
2018/07/10 1,515 1,515 1,515 1,515 10
2018/07/05 1,480 1,480 1,475 1,475 40
2018/07/04 1,479 1,479 1,479 1,479 10
2018/07/03 1,482 1,482 1,482 1,482 20
2018/07/02 1,506 1,506 1,499 1,499 40
2018/06/28 1,499 1,506 1,499 1,506 190
2018/06/27 1,476 1,509 1,474 1,490 180
2018/06/25 1,498 1,498 1,475 1,475 870
2018/06/21 1,468 1,468 1,468 1,468 10
2018/06/19 1,486 1,486 1,478 1,478 260
2018/06/18 1,496 1,496 1,496 1,496 200
2018/06/15 1,500 1,500 1,500 1,500 200
2018/06/14 1,500 1,501 1,497 1,497 50
2018/06/12 1,500 1,500 1,495 1,500 300
2018/06/07 1,479 1,479 1,479 1,479 20
2018/06/05 1,468 1,468 1,468 1,468 230
2018/05/25 1,480 1,480 1,480 1,480 20
2018/05/23 1,481 1,481 1,481 1,481 10
2018/05/22 1,549 1,549 1,469 1,481 30
2018/05/15 1,521 1,521 1,521 1,521 10
2018/05/01 1,461 1,461 1,461 1,461 10
2018/04/27 1,430 1,460 1,430 1,460 50
2018/04/11 1,430 1,430 1,430 1,430 10
2018/04/03 1,437 1,437 1,402 1,402 20
2018/04/02 1,437 1,437 1,437 1,437 20
2018/03/27 1,425 1,425 1,425 1,425 10
2018/03/23 1,403 1,403 1,384 1,384 140
2018/03/01 1,460 1,460 1,449 1,449 100
2018/02/26 1,448 1,448 1,448 1,448 10
2018/02/23 1,478 1,478 1,478 1,478 10
2018/02/14 1,392 1,392 1,388 1,388 50
2018/02/13 1,397 1,397 1,397 1,397 20
2018/02/06 1,500 1,500 1,417 1,417 180
2018/02/05 1,554 1,554 1,554 1,554 10
2018/02/01 1,576 1,576 1,576 1,576 10
2018/01/17 1,568 1,568 1,568 1,568 10
2018/01/12 1,584 1,584 1,489 1,569 840
2018/01/10 1,594 1,634 1,594 1,634 240
2018/01/09 1,595 1,595 1,594 1,594 70
2018/01/05 1,551 1,552 1,535 1,535 170
2018/01/04 1,498 1,590 1,498 1,579 3,620

このページの先頭へ