NZAM 上場投信 TOPIX(2524)の株価時系列情報
NZAM 上場投信 TOPIX(2524)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,746 | 2,811 | 2,746 | 2,811 | 1,030 |
| 2024/07/25 | 2,815 | 2,830 | 2,796 | 2,796 | 10,060 |
| 2024/07/24 | 2,912 | 2,912 | 2,877 | 2,877 | 19,830 |
| 2024/07/23 | 2,934 | 2,934 | 2,921 | 2,921 | 3,030 |
| 2024/07/22 | 2,925 | 2,925 | 2,919 | 2,919 | 1,010 |
| 2024/07/19 | 2,917 | 2,945 | 2,917 | 2,945 | 490 |
| 2024/07/18 | 2,965 | 2,982 | 2,958 | 2,967 | 70 |
| 2024/07/17 | 3,014 | 3,014 | 3,013 | 3,013 | 110 |
| 2024/07/16 | 3,009 | 3,009 | 3,009 | 3,009 | 10 |
| 2024/07/12 | 3,000 | 3,000 | 2,985 | 2,988 | 540 |
| 2024/07/11 | 3,031 | 3,031 | 3,017 | 3,026 | 7,000 |
| 2024/07/10 | 2,999 | 2,999 | 2,999 | 2,999 | 1,000 |
| 2024/07/09 | 2,960 | 2,967 | 2,960 | 2,967 | 1,010 |
| 2024/07/08 | 2,982 | 2,982 | 2,960 | 2,960 | 11,000 |
| 2024/07/05 | 2,985 | 2,985 | 2,972 | 2,972 | 1,010 |
| 2024/07/04 | 2,979 | 2,987 | 2,972 | 2,987 | 18,690 |
| 2024/07/03 | 2,955 | 2,960 | 2,954 | 2,960 | 43,180 |
| 2024/07/02 | 2,920 | 2,954 | 2,920 | 2,949 | 101,120 |
| 2024/07/01 | 2,907 | 2,924 | 2,907 | 2,909 | 5,390 |
| 2024/06/28 | 2,903 | 2,903 | 2,897 | 2,897 | 680 |
| 2024/06/27 | 2,885 | 2,885 | 2,875 | 2,877 | 630 |
| 2024/06/26 | 2,850 | 2,882 | 2,850 | 2,882 | 5,050 |
| 2024/06/25 | 2,840 | 2,871 | 2,840 | 2,871 | 1,460 |
| 2024/06/24 | 2,815 | 2,831 | 2,815 | 2,831 | 1,010 |
| 2024/06/21 | 2,819 | 2,831 | 2,819 | 2,831 | 22,100 |
| 2024/06/20 | 2,809 | 2,809 | 2,797 | 2,797 | 1,120 |
| 2024/06/19 | 2,811 | 2,812 | 2,803 | 2,812 | 24,360 |
| 2024/06/18 | 2,803 | 2,803 | 2,803 | 2,803 | 2,910 |
| 2024/06/17 | 2,806 | 2,806 | 2,776 | 2,782 | 32,750 |
| 2024/06/14 | 2,800 | 2,836 | 2,800 | 2,832 | 70,140 |
| 2024/06/13 | 2,853 | 2,853 | 2,840 | 2,840 | 670 |
| 2024/06/12 | 2,837 | 2,837 | 2,837 | 2,837 | 17,000 |
| 2024/06/11 | 2,869 | 2,869 | 2,868 | 2,868 | 390 |
| 2024/06/10 | 2,843 | 2,861 | 2,843 | 2,860 | 26,500 |
| 2024/06/06 | 2,841 | 2,841 | 2,841 | 2,841 | 850 |
| 2024/06/05 | 2,836 | 2,836 | 2,836 | 2,836 | 470 |
| 2024/06/04 | 2,877 | 2,877 | 2,875 | 2,875 | 1,720 |
| 2024/06/03 | 2,882 | 2,883 | 2,880 | 2,883 | 2,030 |
| 2024/05/30 | 2,785 | 2,805 | 2,785 | 2,805 | 2,010 |
| 2024/05/28 | 2,851 | 2,851 | 2,851 | 2,851 | 10 |
| 2024/05/24 | 2,798 | 2,827 | 2,798 | 2,827 | 1,010 |
| 2024/05/23 | 2,831 | 2,831 | 2,810 | 2,810 | 730 |
| 2024/05/22 | 2,839 | 2,839 | 2,819 | 2,819 | 2,140 |
| 2024/05/21 | 2,859 | 2,866 | 2,859 | 2,860 | 1,260 |
| 2024/05/20 | 2,837 | 2,899 | 2,837 | 2,899 | 36,860 |
| 2024/05/16 | 2,820 | 2,820 | 2,810 | 2,810 | 1,080 |
| 2024/05/15 | 2,826 | 2,826 | 2,816 | 2,816 | 460 |
| 2024/05/14 | 2,806 | 2,806 | 2,806 | 2,806 | 660 |
| 2024/05/13 | 2,806 | 2,806 | 2,797 | 2,797 | 1,220 |
| 2024/05/08 | 2,816 | 2,818 | 2,787 | 2,787 | 1,390 |
| 2024/05/07 | 2,835 | 2,835 | 2,813 | 2,813 | 80 |
| 2024/05/02 | 2,803 | 2,806 | 2,803 | 2,804 | 17,440 |
| 2024/05/01 | 2,804 | 2,815 | 2,804 | 2,811 | 740 |
| 2024/04/30 | 2,799 | 2,825 | 2,799 | 2,811 | 520 |
| 2024/04/26 | 2,747 | 2,767 | 2,738 | 2,765 | 20,860 |
| 2024/04/25 | 2,769 | 2,769 | 2,741 | 2,742 | 77,490 |
| 2024/04/24 | 2,761 | 2,785 | 2,761 | 2,785 | 52,430 |
| 2024/04/23 | 2,735 | 2,754 | 2,735 | 2,741 | 3,930 |
| 2024/04/22 | 2,741 | 2,741 | 2,737 | 2,737 | 390 |
| 2024/04/19 | 2,732 | 2,733 | 2,680 | 2,708 | 64,230 |
| 2024/04/18 | 2,735 | 2,760 | 2,732 | 2,760 | 1,220 |
| 2024/04/17 | 2,783 | 2,783 | 2,742 | 2,742 | 19,560 |
| 2024/04/16 | 2,805 | 2,805 | 2,770 | 2,779 | 28,190 |
| 2024/04/15 | 2,811 | 2,828 | 2,800 | 2,828 | 25,360 |
| 2024/04/12 | 2,841 | 2,848 | 2,836 | 2,848 | 37,220 |
| 2024/04/11 | 2,820 | 2,829 | 2,820 | 2,829 | 21,700 |
| 2024/04/10 | 2,832 | 2,832 | 2,832 | 2,832 | 970 |
| 2024/04/09 | 2,819 | 2,828 | 2,819 | 2,828 | 21,330 |
| 2024/04/08 | 2,805 | 2,818 | 2,805 | 2,818 | 2,010 |
| 2024/04/05 | 2,783 | 2,784 | 2,767 | 2,767 | 7,450 |
| 2024/04/04 | 2,814 | 2,831 | 2,813 | 2,831 | 23,180 |
| 2024/04/03 | 2,783 | 2,790 | 2,767 | 2,787 | 38,170 |
| 2024/04/02 | 2,803 | 2,823 | 2,800 | 2,806 | 540 |
| 2024/04/01 | 2,842 | 2,842 | 2,804 | 2,804 | 2,470 |
| 2024/03/29 | 2,841 | 2,847 | 2,841 | 2,847 | 4,200 |
| 2024/03/28 | 2,843 | 2,843 | 2,842 | 2,842 | 20 |
| 2024/03/27 | 2,852 | 2,865 | 2,852 | 2,853 | 23,040 |
| 2024/03/26 | 2,836 | 2,841 | 2,826 | 2,839 | 2,120 |
| 2024/03/25 | 2,852 | 2,862 | 2,844 | 2,844 | 6,980 |
| 2024/03/22 | 2,867 | 2,876 | 2,858 | 2,871 | 5,450 |
| 2024/03/21 | 2,847 | 2,854 | 2,839 | 2,853 | 10,780 |
| 2024/03/19 | 2,779 | 2,783 | 2,779 | 2,780 | 1,230 |
| 2024/03/18 | 2,758 | 2,779 | 2,758 | 2,779 | 52,900 |
| 2024/03/15 | 2,706 | 2,735 | 2,706 | 2,733 | 4,110 |
| 2024/03/14 | 2,701 | 2,717 | 2,696 | 2,717 | 8,870 |
| 2024/03/13 | 2,737 | 2,737 | 2,701 | 2,701 | 9,450 |
| 2024/03/12 | 2,697 | 2,709 | 2,671 | 2,709 | 28,310 |
| 2024/03/11 | 2,732 | 2,736 | 2,694 | 2,721 | 206,720 |
| 2024/03/08 | 2,776 | 2,797 | 2,759 | 2,795 | 39,560 |
| 2024/03/07 | 2,804 | 2,809 | 2,771 | 2,771 | 77,340 |
| 2024/03/06 | 2,763 | 2,787 | 2,763 | 2,785 | 156,910 |
| 2024/03/05 | 2,752 | 2,778 | 2,752 | 2,778 | 113,910 |
| 2024/03/04 | 2,764 | 2,775 | 2,762 | 2,763 | 138,300 |
| 2024/03/01 | 2,733 | 2,766 | 2,733 | 2,765 | 130,090 |
| 2024/02/29 | 2,725 | 2,737 | 2,721 | 2,737 | 82,310 |
| 2024/02/28 | 2,724 | 2,732 | 2,724 | 2,732 | 5,990 |
| 2024/02/27 | 2,912 | 2,912 | 2,732 | 2,732 | 21,460 |
| 2024/02/26 | 2,913 | 2,913 | 2,912 | 2,912 | 70 |
| 2024/02/22 | 2,713 | 2,713 | 2,713 | 2,713 | 110 |
| 2024/02/21 | 2,673 | 2,680 | 2,673 | 2,680 | 1,200 |
| 2024/02/20 | 2,700 | 2,700 | 2,683 | 2,683 | 1,570 |
| 2024/02/19 | 2,680 | 2,690 | 2,680 | 2,690 | 520 |
| 2024/02/16 | 2,672 | 2,680 | 2,671 | 2,677 | 3,110 |
| 2024/02/15 | 2,699 | 3,049 | 2,639 | 2,645 | 6,190 |
| 2024/02/14 | 2,649 | 2,649 | 2,649 | 2,649 | 10 |
| 2024/02/13 | 2,666 | 2,691 | 2,666 | 2,690 | 9,140 |
| 2024/02/08 | 2,636 | 2,645 | 2,623 | 2,645 | 26,560 |
| 2024/02/07 | 2,613 | 2,629 | 2,612 | 2,612 | 3,370 |
| 2024/02/06 | 2,622 | 2,622 | 2,611 | 2,615 | 5,720 |
| 2024/02/05 | 2,638 | 2,638 | 2,624 | 2,633 | 3,920 |
| 2024/02/02 | 2,621 | 2,621 | 2,609 | 2,619 | 17,630 |
| 2024/02/01 | 2,619 | 2,619 | 2,609 | 2,609 | 1,100 |
| 2024/01/31 | 2,598 | 2,598 | 2,598 | 2,598 | 1,000 |
| 2024/01/30 | 2,607 | 2,616 | 2,607 | 2,609 | 211,140 |
| 2024/01/29 | 2,587 | 2,606 | 2,587 | 2,601 | 12,370 |
| 2024/01/26 | 2,592 | 2,595 | 2,571 | 2,571 | 60,670 |
| 2024/01/25 | 2,606 | 2,607 | 2,591 | 2,606 | 27,350 |
| 2024/01/24 | 2,611 | 2,613 | 2,597 | 2,602 | 49,380 |
| 2024/01/23 | 2,626 | 2,640 | 2,615 | 2,615 | 150,260 |
| 2024/01/22 | 2,602 | 2,611 | 2,600 | 2,611 | 21,930 |
| 2024/01/19 | 2,599 | 2,599 | 2,574 | 2,582 | 60,930 |
| 2024/01/18 | 2,572 | 2,578 | 2,568 | 2,577 | 44,140 |
| 2024/01/17 | 2,590 | 2,609 | 2,583 | 2,583 | 175,140 |
| 2024/01/16 | 2,596 | 2,596 | 2,578 | 2,579 | 48,430 |
| 2024/01/15 | 2,574 | 2,599 | 2,573 | 2,599 | 3,700 |
| 2024/01/12 | 2,576 | 2,580 | 2,560 | 2,566 | 80,810 |
| 2024/01/11 | 2,554 | 2,562 | 2,554 | 2,562 | 3,810 |
| 2024/01/10 | 2,487 | 2,517 | 2,487 | 2,517 | 86,070 |
| 2024/01/09 | 2,489 | 2,502 | 2,482 | 2,482 | 7,390 |
| 2024/01/05 | 2,457 | 2,471 | 2,457 | 2,464 | 60,660 |
| 2024/01/04 | 2,423 | 2,440 | 2,405 | 2,438 | 114,930 |
| 2023/12/29 | 2,434 | 2,437 | 2,423 | 2,423 | 2,360 |
| 2023/12/28 | 2,424 | 2,427 | 2,424 | 2,427 | 3,010 |
| 2023/12/27 | 2,420 | 2,424 | 2,420 | 2,424 | 80,890 |
| 2023/12/26 | 2,409 | 2,409 | 2,396 | 2,402 | 48,130 |
| 2023/12/25 | 2,418 | 2,418 | 2,418 | 2,418 | 1,000 |
| 2023/12/22 | 2,399 | 2,403 | 2,396 | 2,403 | 7,100 |
| 2023/12/21 | 2,388 | 2,393 | 2,386 | 2,390 | 238,120 |
| 2023/12/20 | 2,407 | 2,428 | 2,407 | 2,420 | 108,420 |
| 2023/12/19 | 2,378 | 2,398 | 2,371 | 2,397 | 108,560 |
| 2023/12/18 | 2,372 | 2,380 | 2,369 | 2,380 | 61,270 |
| 2023/12/14 | 2,406 | 2,406 | 2,388 | 2,388 | 18,760 |
| 2023/12/13 | 2,426 | 2,426 | 2,426 | 2,426 | 10 |
| 2023/12/12 | 2,430 | 2,430 | 2,423 | 2,423 | 2,000 |
| 2023/12/11 | 2,413 | 2,425 | 2,413 | 2,424 | 25,970 |
| 2023/12/08 | 2,407 | 2,407 | 2,391 | 2,393 | 35,630 |
| 2023/12/07 | 2,434 | 2,434 | 2,423 | 2,423 | 29,220 |
| 2023/12/06 | 2,418 | 2,439 | 2,418 | 2,439 | 880 |
| 2023/12/05 | 2,425 | 2,425 | 2,407 | 2,408 | 43,200 |
| 2023/12/04 | 2,435 | 2,436 | 2,435 | 2,436 | 1,610 |
| 2023/12/01 | 2,445 | 2,445 | 2,445 | 2,445 | 3,610 |
| 2023/11/30 | 2,427 | 2,439 | 2,427 | 2,439 | 2,190 |
| 2023/11/29 | 2,433 | 2,437 | 2,430 | 2,430 | 880 |
| 2023/11/28 | 2,454 | 2,454 | 2,446 | 2,446 | 40 |
| 2023/11/27 | 2,463 | 2,463 | 2,455 | 2,455 | 12,910 |
| 2023/11/24 | 2,461 | 2,461 | 2,457 | 2,459 | 1,650 |
| 2023/11/21 | 2,432 | 2,438 | 2,432 | 2,438 | 1,590 |
| 2023/11/20 | 2,459 | 2,469 | 2,446 | 2,446 | 50 |
| 2023/11/17 | 2,444 | 2,444 | 2,444 | 2,444 | 10 |
| 2023/11/16 | 2,447 | 2,447 | 2,433 | 2,433 | 54,890 |
| 2023/11/15 | 2,436 | 2,436 | 2,436 | 2,436 | 24,630 |
| 2023/11/14 | 2,413 | 2,413 | 2,413 | 2,413 | 840 |
| 2023/11/13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,080 |
| 2023/11/10 | 2,386 | 2,386 | 2,386 | 2,386 | 100 |
| 2023/11/09 | 2,378 | 2,378 | 2,378 | 2,378 | 1,110 |
| 2023/11/08 | 2,395 | 2,395 | 2,395 | 2,395 | 1,040 |
| 2023/11/06 | 2,426 | 2,431 | 2,426 | 2,431 | 2,900 |
| 2023/11/02 | 2,399 | 2,399 | 2,386 | 2,386 | 17,100 |
| 2023/11/01 | 2,373 | 2,373 | 2,373 | 2,373 | 1,680 |
| 2023/10/31 | 2,306 | 2,323 | 2,299 | 2,304 | 90,730 |
| 2023/10/30 | 2,296 | 2,296 | 2,295 | 2,295 | 16,730 |
| 2023/10/27 | 2,293 | 2,318 | 2,293 | 2,318 | 2,300 |
| 2023/10/26 | 2,297 | 2,299 | 2,283 | 2,283 | 12,670 |
| 2023/10/25 | 2,325 | 2,325 | 2,323 | 2,323 | 3,110 |
| 2023/10/24 | 2,308 | 2,308 | 2,265 | 2,303 | 39,040 |
| 2023/10/20 | 2,314 | 2,318 | 2,314 | 2,318 | 240 |
| 2023/10/19 | 2,338 | 2,338 | 2,326 | 2,326 | 200 |
| 2023/10/18 | 2,356 | 2,356 | 2,350 | 2,354 | 85,050 |
| 2023/10/17 | 2,360 | 2,371 | 2,360 | 2,364 | 140,280 |
| 2023/10/16 | 2,345 | 2,345 | 2,333 | 2,336 | 54,000 |
| 2023/10/13 | 2,391 | 2,391 | 2,383 | 2,383 | 47,380 |
| 2023/10/12 | 2,393 | 2,393 | 2,393 | 2,393 | 1,070 |
| 2023/10/11 | 2,375 | 2,383 | 2,375 | 2,383 | 1,560 |
| 2023/10/10 | 2,356 | 2,379 | 2,356 | 2,379 | 182,400 |
| 2023/10/06 | 2,326 | 2,334 | 2,325 | 2,334 | 2,710 |
| 2023/10/05 | 2,293 | 2,326 | 2,290 | 2,326 | 10,180 |
| 2023/10/04 | 2,306 | 2,309 | 2,279 | 2,279 | 30,670 |
| 2023/10/03 | 2,370 | 2,370 | 2,338 | 2,339 | 129,960 |
| 2023/10/02 | 2,399 | 2,419 | 2,387 | 2,387 | 24,460 |
| 2023/09/29 | 2,409 | 2,409 | 2,389 | 2,389 | 2,120 |
| 2023/09/28 | 2,421 | 2,426 | 2,397 | 2,416 | 415,120 |
| 2023/09/27 | 2,398 | 2,415 | 2,396 | 2,415 | 60,350 |
| 2023/09/26 | 2,432 | 2,433 | 2,421 | 2,421 | 430 |
| 2023/09/25 | 2,427 | 2,429 | 2,424 | 2,429 | 5,700 |
| 2023/09/22 | 2,408 | 2,425 | 2,408 | 2,420 | 59,260 |
| 2023/09/21 | 2,446 | 2,453 | 2,430 | 2,430 | 89,710 |
| 2023/09/20 | 2,477 | 2,477 | 2,457 | 2,457 | 55,050 |
| 2023/09/19 | 2,462 | 2,466 | 2,462 | 2,465 | 6,450 |
| 2023/09/15 | 2,473 | 2,483 | 2,468 | 2,478 | 98,250 |
| 2023/09/14 | 2,436 | 2,444 | 2,435 | 2,444 | 35,250 |