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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,129 | 3,129 | 3,129 | 3,129 | 1,900 |
| 2025/09/02 | 3,128 | 3,132 | 3,125 | 3,125 | 520 |
| 2025/09/01 | 3,112 | 3,115 | 3,104 | 3,115 | 9,510 |
| 2025/08/28 | 3,116 | 3,139 | 3,114 | 3,139 | 1,010 |
| 2025/08/27 | 3,128 | 3,128 | 3,116 | 3,127 | 860 |
| 2025/08/26 | 3,133 | 3,133 | 3,121 | 3,129 | 80 |
| 2025/08/22 | 3,145 | 3,156 | 3,136 | 3,155 | 330 |
| 2025/08/21 | 3,148 | 3,148 | 3,133 | 3,141 | 80 |
| 2025/08/20 | 3,166 | 3,166 | 3,151 | 3,151 | 8,300 |
| 2025/08/19 | 3,176 | 3,176 | 3,169 | 3,169 | 19,050 |
| 2025/08/18 | 3,164 | 3,184 | 3,164 | 3,176 | 5,520 |
| 2025/08/15 | 3,127 | 3,165 | 3,127 | 3,165 | 2,490 |
| 2025/08/14 | 3,131 | 3,136 | 3,109 | 3,109 | 7,210 |
| 2025/08/13 | 3,180 | 3,195 | 3,173 | 3,188 | 21,430 |
| 2025/08/12 | 3,137 | 3,171 | 3,137 | 3,156 | 31,750 |
| 2025/08/08 | 3,093 | 3,127 | 3,093 | 3,117 | 28,060 |
| 2025/08/07 | 3,082 | 3,083 | 3,077 | 3,079 | 30,130 |
| 2025/08/06 | 3,047 | 3,059 | 3,044 | 3,057 | 98,210 |
| 2025/08/05 | 3,015 | 3,032 | 3,015 | 3,026 | 64,460 |
| 2025/08/04 | 2,979 | 3,004 | 2,973 | 3,004 | 40,940 |
| 2025/08/01 | 3,025 | 3,044 | 3,025 | 3,044 | 12,330 |
| 2025/07/31 | 3,017 | 3,028 | 3,017 | 3,028 | 8,150 |
| 2025/07/30 | 2,996 | 2,997 | 2,996 | 2,997 | 2,300 |
| 2025/07/29 | 3,003 | 3,003 | 2,990 | 2,990 | 380 |
| 2025/07/28 | 3,044 | 3,044 | 3,021 | 3,021 | 36,250 |
| 2025/07/25 | 3,051 | 3,051 | 3,037 | 3,037 | 3,890 |
| 2025/07/24 | 3,052 | 3,070 | 3,050 | 3,070 | 7,050 |
| 2025/07/23 | 2,968 | 3,015 | 2,967 | 3,015 | 60,010 |
| 2025/07/22 | 2,922 | 2,931 | 2,919 | 2,919 | 280 |
| 2025/07/18 | 2,934 | 2,934 | 2,919 | 2,919 | 11,610 |
| 2025/07/17 | 2,903 | 2,926 | 2,903 | 2,926 | 3,920 |
| 2025/07/16 | 2,915 | 2,915 | 2,904 | 2,904 | 19,530 |
| 2025/07/14 | 2,899 | 2,909 | 2,899 | 2,909 | 1,030 |
| 2025/07/11 | 2,917 | 2,926 | 2,914 | 2,921 | 2,160 |
| 2025/07/09 | 2,916 | 2,916 | 2,912 | 2,912 | 11,130 |
| 2025/07/08 | 2,895 | 2,906 | 2,895 | 2,906 | 1,010 |
| 2025/07/04 | 2,913 | 2,917 | 2,913 | 2,917 | 340 |
| 2025/07/03 | 2,904 | 2,904 | 2,904 | 2,904 | 10 |
| 2025/07/02 | 2,913 | 2,913 | 2,907 | 2,907 | 21,300 |
| 2025/07/01 | 2,922 | 2,922 | 2,915 | 2,915 | 43,990 |
| 2025/06/30 | 2,955 | 2,955 | 2,955 | 2,955 | 350 |
| 2025/06/27 | 2,916 | 2,927 | 2,916 | 2,927 | 3,980 |
| 2025/06/25 | 2,854 | 2,860 | 2,854 | 2,860 | 70 |
| 2025/06/24 | 2,871 | 2,871 | 2,871 | 2,871 | 40 |
| 2025/06/19 | 2,882 | 2,882 | 2,869 | 2,869 | 18,550 |
| 2025/06/17 | 2,862 | 2,862 | 2,862 | 2,862 | 10 |
| 2025/06/16 | 2,862 | 2,862 | 2,862 | 2,862 | 21,330 |
| 2025/06/13 | 2,853 | 2,859 | 2,830 | 2,830 | 26,280 |
| 2025/06/10 | 2,876 | 2,883 | 2,876 | 2,883 | 10,010 |
| 2025/06/09 | 2,873 | 2,873 | 2,873 | 2,873 | 10 |
| 2025/06/03 | 2,863 | 2,863 | 2,856 | 2,856 | 10,010 |
| 2025/05/30 | 2,845 | 2,845 | 2,845 | 2,845 | 10 |
| 2025/05/29 | 2,888 | 2,895 | 2,888 | 2,895 | 110 |
| 2025/05/26 | 2,818 | 2,826 | 2,818 | 2,826 | 30 |
| 2025/05/20 | 2,837 | 2,837 | 2,837 | 2,837 | 10 |
| 2025/05/16 | 2,816 | 2,816 | 2,816 | 2,816 | 8,760 |
| 2025/05/14 | 2,853 | 2,853 | 2,853 | 2,853 | 10 |
| 2025/05/13 | 2,863 | 2,863 | 2,863 | 2,863 | 30 |
| 2025/05/12 | 2,812 | 2,816 | 2,809 | 2,813 | 18,950 |
| 2025/05/09 | 2,811 | 2,814 | 2,801 | 2,814 | 730 |
| 2025/05/08 | 2,777 | 2,781 | 2,757 | 2,779 | 1,760 |
| 2025/05/07 | 2,775 | 2,775 | 2,775 | 2,775 | 20 |
| 2025/05/02 | 2,766 | 2,769 | 2,764 | 2,764 | 22,010 |
| 2025/04/30 | 2,741 | 2,741 | 2,741 | 2,741 | 980 |
| 2025/04/28 | 2,726 | 2,737 | 2,726 | 2,737 | 790 |
| 2025/04/25 | 2,695 | 2,709 | 2,695 | 2,709 | 1,500 |
| 2025/04/24 | 2,684 | 2,684 | 2,666 | 2,666 | 1,020 |
| 2025/04/23 | 2,664 | 2,665 | 2,650 | 2,656 | 9,650 |
| 2025/04/22 | 2,608 | 2,608 | 2,596 | 2,600 | 3,930 |
| 2025/04/21 | 2,622 | 2,622 | 2,599 | 2,599 | 30 |
| 2025/04/18 | 2,620 | 2,624 | 2,603 | 2,624 | 830 |
| 2025/04/17 | 2,580 | 2,636 | 2,571 | 2,636 | 79,590 |
| 2025/04/16 | 2,589 | 2,589 | 2,589 | 2,589 | 2,300 |
| 2025/04/15 | 2,591 | 2,599 | 2,591 | 2,591 | 2,360 |
| 2025/04/14 | 2,567 | 2,586 | 2,567 | 2,573 | 19,440 |
| 2025/04/11 | 2,555 | 2,555 | 2,509 | 2,543 | 62,410 |
| 2025/04/10 | 2,635 | 2,638 | 2,587 | 2,605 | 1,340 |
| 2025/04/09 | 2,462 | 2,462 | 2,390 | 2,435 | 154,670 |
| 2025/04/08 | 2,454 | 2,512 | 2,454 | 2,499 | 144,070 |
| 2025/04/07 | 2,393 | 2,394 | 2,359 | 2,359 | 25,760 |
| 2025/04/04 | 2,600 | 2,600 | 2,505 | 2,554 | 79,140 |
| 2025/04/03 | 2,637 | 2,645 | 2,619 | 2,638 | 13,060 |
| 2025/04/02 | 2,749 | 2,749 | 2,714 | 2,721 | 27,240 |
| 2025/04/01 | 2,768 | 2,768 | 2,738 | 2,738 | 68,850 |
| 2025/03/31 | 2,788 | 2,788 | 2,734 | 2,739 | 12,980 |
| 2025/03/28 | 2,855 | 2,855 | 2,838 | 2,838 | 110,640 |
| 2025/03/27 | 2,838 | 2,844 | 2,838 | 2,844 | 18,810 |
| 2025/03/26 | 2,863 | 2,864 | 2,857 | 2,864 | 61,830 |
| 2025/03/25 | 2,854 | 2,854 | 2,845 | 2,845 | 8,160 |
| 2025/03/24 | 2,846 | 2,846 | 2,846 | 2,846 | 190 |
| 2025/03/19 | 2,841 | 2,851 | 2,841 | 2,851 | 18,480 |
| 2025/03/18 | 2,836 | 2,840 | 2,833 | 2,840 | 90 |
| 2025/03/17 | 2,784 | 2,784 | 2,784 | 2,784 | 40 |
| 2025/03/14 | 2,755 | 2,755 | 2,753 | 2,753 | 22,240 |
| 2025/03/11 | 2,694 | 2,721 | 2,694 | 2,721 | 410 |
| 2025/03/10 | 2,774 | 2,774 | 2,774 | 2,774 | 10 |
| 2025/03/07 | 2,768 | 2,768 | 2,744 | 2,744 | 820 |
| 2025/03/06 | 2,778 | 2,799 | 2,778 | 2,799 | 6,000 |
| 2025/03/05 | 2,755 | 2,768 | 2,755 | 2,767 | 30,220 |
| 2025/03/04 | 2,754 | 2,754 | 2,751 | 2,751 | 30 |
| 2025/03/03 | 2,781 | 2,781 | 2,781 | 2,781 | 10 |
| 2025/02/28 | 2,732 | 2,736 | 2,732 | 2,736 | 7,870 |
| 2025/02/27 | 2,776 | 2,776 | 2,776 | 2,776 | 10 |
| 2025/02/26 | 2,778 | 2,778 | 2,745 | 2,751 | 47,260 |
| 2025/02/25 | 2,771 | 2,777 | 2,771 | 2,775 | 71,740 |
| 2025/02/21 | 2,784 | 2,784 | 2,781 | 2,782 | 640 |
| 2025/02/20 | 2,785 | 2,785 | 2,778 | 2,778 | 8,670 |
| 2025/02/19 | 2,814 | 2,817 | 2,814 | 2,814 | 70 |
| 2025/02/17 | 2,804 | 2,810 | 2,804 | 2,810 | 2,160 |
| 2025/02/14 | 2,815 | 2,815 | 2,815 | 2,815 | 190 |
| 2025/02/13 | 2,797 | 2,815 | 2,797 | 2,815 | 5,510 |
| 2025/02/12 | 2,816 | 2,816 | 2,799 | 2,811 | 17,080 |
| 2025/02/10 | 2,815 | 2,817 | 2,805 | 2,812 | 4,140 |
| 2025/02/07 | 2,808 | 2,823 | 2,808 | 2,815 | 23,200 |
| 2025/02/06 | 2,835 | 2,835 | 2,830 | 2,830 | 9,220 |
| 2025/02/05 | 2,823 | 2,823 | 2,816 | 2,816 | 360 |
| 2025/02/04 | 2,840 | 2,840 | 2,809 | 2,815 | 17,240 |
| 2025/02/03 | 2,795 | 2,814 | 2,794 | 2,799 | 96,300 |
| 2025/01/31 | 2,855 | 2,874 | 2,855 | 2,867 | 29,150 |
| 2025/01/30 | 2,857 | 2,859 | 2,857 | 2,859 | 2,140 |
| 2025/01/29 | 2,851 | 2,851 | 2,851 | 2,851 | 10 |
| 2025/01/28 | 2,826 | 2,845 | 2,823 | 2,841 | 3,750 |
| 2025/01/27 | 2,834 | 2,835 | 2,834 | 2,835 | 1,380 |
| 2025/01/24 | 2,836 | 2,848 | 2,828 | 2,828 | 12,460 |
| 2025/01/23 | 2,824 | 2,824 | 2,824 | 2,824 | 770 |
| 2025/01/22 | 2,808 | 2,815 | 2,808 | 2,815 | 680 |
| 2025/01/21 | 2,795 | 2,795 | 2,784 | 2,784 | 5,640 |
| 2025/01/20 | 2,784 | 2,791 | 2,784 | 2,791 | 150 |
| 2025/01/17 | 2,742 | 2,750 | 2,729 | 2,750 | 2,990 |
| 2025/01/16 | 2,779 | 2,779 | 2,768 | 2,768 | 980 |
| 2025/01/15 | 2,779 | 2,783 | 2,765 | 2,765 | 3,900 |
| 2025/01/14 | 2,786 | 2,791 | 2,752 | 2,761 | 66,760 |
| 2025/01/10 | 2,800 | 2,807 | 2,791 | 2,791 | 35,940 |
| 2025/01/09 | 2,840 | 2,841 | 2,805 | 2,816 | 19,420 |
| 2025/01/08 | 2,853 | 2,853 | 2,847 | 2,847 | 43,930 |
| 2025/01/07 | 2,850 | 2,870 | 2,850 | 2,870 | 750 |
| 2025/01/06 | 2,865 | 2,868 | 2,830 | 2,832 | 190,560 |
| 2024/12/30 | 2,888 | 2,890 | 2,867 | 2,867 | 520 |
| 2024/12/27 | 2,864 | 2,879 | 2,862 | 2,879 | 71,480 |
| 2024/12/26 | 2,811 | 2,846 | 2,811 | 2,846 | 5,130 |
| 2024/12/25 | 2,809 | 2,809 | 2,786 | 2,808 | 4,830 |
| 2024/12/24 | 2,810 | 2,810 | 2,800 | 2,800 | 50 |
| 2024/12/23 | 2,793 | 2,801 | 2,793 | 2,801 | 2,790 |
| 2024/12/20 | 2,800 | 2,800 | 2,777 | 2,777 | 20 |
| 2024/12/19 | 2,755 | 2,776 | 2,750 | 2,775 | 9,870 |
| 2024/12/18 | 2,805 | 2,805 | 2,805 | 2,805 | 20 |
| 2024/12/17 | 2,816 | 2,822 | 2,816 | 2,822 | 12,050 |
| 2024/12/16 | 2,822 | 2,823 | 2,817 | 2,817 | 360 |
| 2024/12/13 | 2,830 | 2,830 | 2,810 | 2,811 | 50,570 |
| 2024/12/12 | 2,844 | 2,862 | 2,844 | 2,855 | 16,600 |
| 2024/12/11 | 2,816 | 2,816 | 2,812 | 2,813 | 5,800 |
| 2024/12/10 | 2,815 | 2,817 | 2,814 | 2,814 | 19,510 |
| 2024/12/09 | 2,810 | 2,814 | 2,810 | 2,814 | 210 |
| 2024/12/06 | 2,817 | 2,817 | 2,817 | 2,817 | 480 |
| 2024/12/05 | 2,819 | 2,819 | 2,819 | 2,819 | 10 |
| 2024/12/04 | 2,807 | 2,814 | 2,807 | 2,814 | 20 |
| 2024/12/03 | 2,803 | 2,825 | 2,802 | 2,825 | 38,330 |
| 2024/12/02 | 2,773 | 2,785 | 2,773 | 2,785 | 8,260 |
| 2024/11/29 | 2,755 | 2,755 | 2,753 | 2,753 | 9,750 |
| 2024/11/28 | 2,727 | 2,762 | 2,727 | 2,754 | 35,750 |
| 2024/11/27 | 2,749 | 2,749 | 2,739 | 2,739 | 43,920 |
| 2024/11/26 | 2,772 | 2,772 | 2,751 | 2,758 | 9,790 |
| 2024/11/25 | 2,798 | 2,798 | 2,798 | 2,798 | 20 |
| 2024/11/22 | 2,779 | 2,779 | 2,772 | 2,772 | 20,550 |
| 2024/11/21 | 2,771 | 2,771 | 2,771 | 2,771 | 20 |
| 2024/11/20 | 2,785 | 2,785 | 2,770 | 2,770 | 70 |
| 2024/11/19 | 2,784 | 2,784 | 2,784 | 2,784 | 20 |
| 2024/11/18 | 2,768 | 2,779 | 2,763 | 2,766 | 1,550 |
| 2024/11/15 | 2,795 | 2,803 | 2,789 | 2,800 | 7,270 |
| 2024/11/14 | 2,795 | 2,795 | 2,780 | 2,780 | 620 |
| 2024/11/13 | 2,809 | 2,809 | 2,773 | 2,780 | 82,520 |
| 2024/11/12 | 2,837 | 2,842 | 2,837 | 2,842 | 8,030 |
| 2024/11/11 | 2,823 | 2,826 | 2,806 | 2,809 | 7,600 |
| 2024/11/08 | 2,857 | 2,857 | 2,812 | 2,823 | 9,080 |
| 2024/11/07 | 2,836 | 2,836 | 2,809 | 2,816 | 42,630 |
| 2024/11/06 | 2,767 | 2,867 | 2,767 | 2,867 | 70 |
| 2024/11/05 | 2,742 | 2,742 | 2,717 | 2,738 | 22,320 |
| 2024/11/01 | 2,723 | 2,730 | 2,718 | 2,730 | 9,720 |
| 2024/10/31 | 2,755 | 2,769 | 2,755 | 2,768 | 610 |
| 2024/10/30 | 2,767 | 2,783 | 2,767 | 2,783 | 360 |
| 2024/10/29 | 2,727 | 2,754 | 2,727 | 2,754 | 3,660 |
| 2024/10/28 | 2,682 | 2,731 | 2,681 | 2,725 | 140,100 |
| 2024/10/25 | 2,696 | 2,696 | 2,696 | 2,696 | 1,850 |
| 2024/10/24 | 2,686 | 2,714 | 2,680 | 2,709 | 63,010 |
| 2024/10/23 | 2,720 | 2,720 | 2,717 | 2,717 | 2,850 |
| 2024/10/22 | 2,748 | 2,748 | 2,709 | 2,717 | 37,030 |
| 2024/10/21 | 2,766 | 2,766 | 2,758 | 2,758 | 21,730 |
| 2024/10/18 | 2,768 | 2,768 | 2,768 | 2,768 | 170 |
| 2024/10/17 | 2,795 | 2,795 | 2,759 | 2,759 | 2,340 |
| 2024/10/16 | 2,833 | 2,833 | 2,759 | 2,766 | 630 |
| 2024/10/15 | 2,843 | 2,843 | 2,799 | 2,799 | 111,630 |
| 2024/10/11 | 2,789 | 2,793 | 2,789 | 2,793 | 12,860 |
| 2024/10/10 | 2,788 | 2,788 | 2,788 | 2,788 | 10 |
| 2024/10/09 | 2,797 | 2,797 | 2,797 | 2,797 | 1,600 |
| 2024/10/08 | 2,840 | 2,840 | 2,764 | 2,770 | 1,680 |
| 2024/10/07 | 2,812 | 2,819 | 2,812 | 2,819 | 60,040 |
| 2024/10/04 | 2,759 | 2,769 | 2,756 | 2,764 | 1,650 |
| 2024/10/03 | 2,760 | 2,765 | 2,752 | 2,752 | 61,610 |
| 2024/10/02 | 2,729 | 2,746 | 2,718 | 2,718 | 2,270 |
| 2024/10/01 | 2,738 | 2,764 | 2,738 | 2,761 | 2,110 |