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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,077 | 4,081 | 4,055 | 4,070 | 26,519 |
| 2026/06/04 | 4,092 | 4,092 | 4,057 | 4,074 | 1,172 |
| 2026/06/03 | 4,094 | 4,136 | 4,088 | 4,129 | 1,800 |
| 2026/06/02 | 4,026 | 4,043 | 3,998 | 4,043 | 22,183 |
| 2026/06/01 | 4,081 | 4,089 | 4,054 | 4,054 | 16,364 |
| 2026/05/29 | 4,080 | 4,104 | 4,064 | 4,101 | 6,692 |
| 2026/05/28 | 4,025 | 4,035 | 3,996 | 4,024 | 1,188 |
| 2026/05/27 | 4,079 | 4,089 | 4,042 | 4,042 | 15,237 |
| 2026/05/26 | 4,062 | 4,066 | 4,040 | 4,061 | 3,196 |
| 2026/05/25 | 4,040 | 4,071 | 4,040 | 4,060 | 251 |
| 2026/05/22 | 3,988 | 4,015 | 3,988 | 4,014 | 3,133 |
| 2026/05/21 | 3,968 | 3,993 | 3,968 | 3,977 | 12,547 |
| 2026/05/20 | 3,964 | 3,964 | 3,895 | 3,907 | 127,278 |
| 2026/05/19 | 3,987 | 3,996 | 3,960 | 3,965 | 7,785 |
| 2026/05/18 | 3,993 | 3,993 | 3,937 | 3,937 | 1,553 |
| 2026/05/15 | 4,013 | 4,035 | 3,950 | 3,982 | 23,043 |
| 2026/05/14 | 4,044 | 4,044 | 4,030 | 4,030 | 7,059 |
| 2026/05/13 | 3,999 | 4,040 | 3,999 | 4,040 | 6,296 |
| 2026/05/12 | 4,001 | 4,010 | 3,957 | 3,985 | 2,085 |
| 2026/05/11 | 3,969 | 3,969 | 3,944 | 3,944 | 12 |
| 2026/05/08 | 3,944 | 3,944 | 3,944 | 3,944 | 29 |
| 2026/05/07 | 3,906 | 3,977 | 3,906 | 3,966 | 72,928 |
| 2026/05/01 | 3,834 | 3,850 | 3,820 | 3,845 | 739 |
| 2026/04/30 | 3,860 | 3,860 | 3,816 | 3,834 | 2,527 |
| 2026/04/28 | 3,865 | 3,884 | 3,865 | 3,884 | 1,602 |
| 2026/04/27 | 3,899 | 3,899 | 3,836 | 3,844 | 1,444 |
| 2026/04/24 | 3,851 | 3,851 | 3,824 | 3,829 | 4,391 |
| 2026/04/23 | 3,846 | 3,851 | 3,795 | 3,822 | 16,556 |
| 2026/04/22 | 3,861 | 3,861 | 3,844 | 3,854 | 172 |
| 2026/04/21 | 3,892 | 3,897 | 3,874 | 3,874 | 8,155 |
| 2026/04/20 | 3,902 | 3,902 | 3,891 | 3,894 | 264 |
| 2026/04/17 | 3,895 | 3,898 | 3,887 | 3,891 | 84 |
| 2026/04/16 | 3,924 | 3,930 | 3,924 | 3,924 | 21 |
| 2026/04/15 | 3,908 | 3,908 | 3,883 | 3,883 | 3,097 |
| 2026/04/14 | 3,878 | 3,879 | 3,864 | 3,864 | 284 |
| 2026/04/13 | 3,856 | 3,856 | 3,832 | 3,833 | 295 |
| 2026/04/10 | 3,857 | 3,858 | 3,851 | 3,851 | 154 |
| 2026/04/09 | 3,896 | 3,896 | 3,852 | 3,852 | 145 |
| 2026/04/08 | 3,909 | 3,909 | 3,868 | 3,894 | 1,701 |
| 2026/04/07 | 3,796 | 3,796 | 3,755 | 3,769 | 1,076 |
| 2026/04/06 | 3,761 | 3,775 | 3,761 | 3,766 | 1,505 |
| 2026/04/03 | 3,773 | 3,776 | 3,747 | 3,761 | 8,511 |
| 2026/03/27 | 3,675 | 3,731 | 3,675 | 3,731 | 54,743 |
| 2026/03/26 | 3,742 | 3,742 | 3,685 | 3,700 | 924 |
| 2026/03/25 | 3,725 | 3,725 | 3,717 | 3,717 | 27,262 |
| 2026/03/24 | 3,639 | 3,651 | 3,600 | 3,631 | 9,798 |
| 2026/03/23 | 3,573 | 3,573 | 3,523 | 3,569 | 82,191 |
| 2026/03/19 | 3,715 | 3,716 | 3,687 | 3,687 | 1,064 |
| 2026/03/18 | 3,735 | 3,790 | 3,735 | 3,786 | 1,380 |
| 2026/03/17 | 3,730 | 3,731 | 3,698 | 3,699 | 8,969 |
| 2026/03/16 | 3,687 | 3,701 | 3,669 | 3,680 | 22,312 |
| 2026/03/13 | 3,662 | 3,709 | 3,654 | 3,703 | 496 |
| 2026/03/12 | 3,740 | 3,740 | 3,693 | 3,713 | 140,561 |
| 2026/03/11 | 3,787 | 3,809 | 3,787 | 3,807 | 8,053 |
| 2026/03/10 | 3,721 | 3,761 | 3,720 | 3,726 | 28,394 |
| 2026/03/09 | 3,599 | 3,616 | 3,571 | 3,593 | 1,100 |
| 2026/03/06 | 3,741 | 3,785 | 3,741 | 3,785 | 11,040 |
| 2026/03/05 | 3,834 | 3,852 | 3,768 | 3,780 | 14,506 |
| 2026/03/04 | 3,745 | 3,796 | 3,669 | 3,706 | 37,699 |
| 2026/03/03 | 3,938 | 3,947 | 3,845 | 3,852 | 10,914 |
| 2026/03/02 | 3,946 | 3,981 | 3,913 | 3,981 | 938 |
| 2026/02/27 | 3,953 | 4,015 | 3,953 | 4,015 | 2,662 |
| 2026/02/26 | 3,979 | 3,980 | 3,957 | 3,957 | 458 |
| 2026/02/25 | 3,914 | 3,929 | 3,894 | 3,929 | 74 |
| 2026/02/24 | 3,877 | 3,894 | 3,877 | 3,894 | 8,389 |
| 2026/02/20 | 3,890 | 3,890 | 3,874 | 3,874 | 36 |
| 2026/02/19 | 3,892 | 3,934 | 3,892 | 3,930 | 10,258 |
| 2026/02/18 | 3,864 | 3,892 | 3,864 | 3,885 | 70 |
| 2026/02/17 | 3,858 | 3,864 | 3,834 | 3,834 | 35 |
| 2026/02/16 | 3,910 | 3,910 | 3,865 | 3,870 | 1,766 |
| 2026/02/13 | 3,926 | 3,953 | 3,900 | 3,900 | 1,998 |
| 2026/02/12 | 3,932 | 3,970 | 3,932 | 3,967 | 8,975 |
| 2026/02/10 | 3,932 | 3,976 | 3,932 | 3,972 | 8,329 |
| 2026/02/09 | 3,921 | 3,931 | 3,893 | 3,898 | 1,014 |
| 2026/02/06 | 3,812 | 3,812 | 3,733 | 3,781 | 821 |
| 2026/02/05 | 3,774 | 3,786 | 3,750 | 3,763 | 292 |
| 2026/02/04 | 3,734 | 3,767 | 3,733 | 3,758 | 69 |
| 2026/02/03 | 3,697 | 3,751 | 3,697 | 3,748 | 2,117 |
| 2026/02/02 | 3,722 | 3,722 | 3,647 | 3,647 | 18,188 |
| 2026/01/30 | 3,668 | 3,668 | 3,650 | 3,657 | 1,670 |
| 2026/01/29 | 3,615 | 3,649 | 3,615 | 3,649 | 4,720 |
| 2026/01/28 | 3,630 | 3,650 | 3,624 | 3,638 | 101,830 |
| 2026/01/27 | 3,636 | 3,664 | 3,636 | 3,661 | 46,010 |
| 2026/01/26 | 3,675 | 3,675 | 3,658 | 3,665 | 1,080 |
| 2026/01/23 | 3,736 | 3,736 | 3,736 | 3,736 | 10 |
| 2026/01/22 | 3,743 | 3,743 | 3,725 | 3,725 | 40 |
| 2026/01/21 | 3,678 | 3,701 | 3,669 | 3,686 | 8,160 |
| 2026/01/20 | 3,748 | 3,748 | 3,727 | 3,727 | 1,030 |
| 2026/01/19 | 3,825 | 3,825 | 3,730 | 3,758 | 2,060 |
| 2026/01/16 | 3,778 | 3,778 | 3,765 | 3,765 | 19,420 |
| 2026/01/15 | 3,735 | 3,780 | 3,735 | 3,778 | 9,030 |
| 2026/01/14 | 3,719 | 3,804 | 3,719 | 3,804 | 180 |
| 2026/01/13 | 3,703 | 3,703 | 3,698 | 3,702 | 7,260 |
| 2026/01/08 | 3,610 | 3,610 | 3,585 | 3,585 | 220 |
| 2026/01/07 | 3,681 | 3,681 | 3,602 | 3,610 | 23,500 |
| 2026/01/06 | 3,618 | 3,628 | 3,618 | 3,627 | 1,740 |
| 2026/01/05 | 3,587 | 3,587 | 3,559 | 3,582 | 7,820 |
| 2025/12/30 | 3,517 | 3,517 | 3,517 | 3,517 | 10 |
| 2025/12/29 | 3,520 | 3,530 | 3,520 | 3,530 | 40 |
| 2025/12/26 | 3,509 | 3,512 | 3,509 | 3,512 | 290 |
| 2025/12/25 | 3,509 | 3,509 | 3,509 | 3,509 | 10 |
| 2025/12/18 | 3,439 | 3,456 | 3,439 | 3,456 | 1,010 |
| 2025/12/17 | 3,467 | 3,467 | 3,440 | 3,460 | 770 |
| 2025/12/16 | 3,473 | 3,473 | 3,473 | 3,473 | 50 |
| 2025/12/15 | 3,518 | 3,518 | 3,516 | 3,516 | 7,230 |
| 2025/12/12 | 3,514 | 3,523 | 3,514 | 3,521 | 1,060 |
| 2025/12/11 | 3,491 | 3,494 | 3,479 | 3,480 | 39,900 |
| 2025/12/08 | 3,470 | 3,470 | 3,464 | 3,469 | 990 |
| 2025/12/05 | 3,449 | 3,449 | 3,449 | 3,449 | 1,450 |
| 2025/12/04 | 3,436 | 3,495 | 3,436 | 3,492 | 19,800 |
| 2025/12/03 | 3,445 | 3,445 | 3,430 | 3,430 | 6,970 |
| 2025/12/02 | 3,440 | 3,440 | 3,429 | 3,436 | 48,060 |
| 2025/12/01 | 3,476 | 3,476 | 3,432 | 3,433 | 72,690 |
| 2025/11/28 | 3,462 | 3,469 | 3,461 | 3,465 | 19,450 |
| 2025/11/27 | 3,494 | 3,494 | 3,459 | 3,461 | 24,640 |
| 2025/11/26 | 3,416 | 3,450 | 3,416 | 3,444 | 7,430 |
| 2025/11/25 | 3,395 | 3,398 | 3,371 | 3,371 | 39,170 |
| 2025/11/20 | 3,414 | 3,414 | 3,414 | 3,414 | 100 |
| 2025/11/19 | 3,352 | 3,360 | 3,325 | 3,344 | 3,770 |
| 2025/11/18 | 3,350 | 3,360 | 3,350 | 3,354 | 1,110 |
| 2025/11/17 | 3,439 | 3,439 | 3,439 | 3,439 | 1,700 |
| 2025/11/14 | 3,430 | 3,455 | 3,430 | 3,455 | 270 |
| 2025/11/13 | 3,459 | 3,459 | 3,459 | 3,459 | 30 |
| 2025/11/12 | 3,429 | 3,446 | 3,429 | 3,446 | 2,060 |
| 2025/11/11 | 3,430 | 3,430 | 3,410 | 3,410 | 2,710 |
| 2025/11/10 | 3,416 | 3,416 | 3,406 | 3,406 | 50 |
| 2025/11/07 | 3,393 | 3,393 | 3,362 | 3,386 | 3,370 |
| 2025/11/06 | 3,400 | 3,400 | 3,400 | 3,400 | 50 |
| 2025/11/05 | 3,366 | 3,368 | 3,298 | 3,338 | 40,940 |
| 2025/11/04 | 3,406 | 3,444 | 3,405 | 3,413 | 122,560 |
| 2025/10/31 | 3,418 | 3,420 | 3,407 | 3,414 | 36,580 |
| 2025/10/30 | 3,372 | 3,388 | 3,366 | 3,388 | 96,890 |
| 2025/10/29 | 3,370 | 3,374 | 3,370 | 3,371 | 500 |
| 2025/10/28 | 3,414 | 3,414 | 3,381 | 3,381 | 470 |
| 2025/10/27 | 3,400 | 3,414 | 3,400 | 3,414 | 250 |
| 2025/10/24 | 3,357 | 3,361 | 3,357 | 3,361 | 20 |
| 2025/10/23 | 3,341 | 3,343 | 3,330 | 3,336 | 12,030 |
| 2025/10/22 | 3,347 | 3,364 | 3,347 | 3,364 | 800 |
| 2025/10/21 | 3,361 | 3,361 | 3,347 | 3,347 | 9,550 |
| 2025/10/16 | 3,291 | 3,302 | 3,279 | 3,291 | 6,770 |
| 2025/10/15 | 3,241 | 3,274 | 3,241 | 3,271 | 26,250 |
| 2025/10/14 | 3,230 | 3,263 | 3,211 | 3,216 | 137,550 |
| 2025/10/10 | 3,336 | 3,336 | 3,219 | 3,282 | 2,120 |
| 2025/10/09 | 3,339 | 3,339 | 3,339 | 3,339 | 40 |
| 2025/10/08 | 3,331 | 3,349 | 3,324 | 3,324 | 1,370 |
| 2025/10/07 | 3,322 | 3,322 | 3,312 | 3,312 | 4,260 |
| 2025/10/06 | 3,317 | 3,318 | 3,291 | 3,307 | 23,960 |
| 2025/10/03 | 3,184 | 3,213 | 3,184 | 3,213 | 2,410 |
| 2025/10/02 | 3,182 | 3,182 | 3,160 | 3,176 | 570 |
| 2025/10/01 | 3,202 | 3,208 | 3,169 | 3,184 | 15,020 |
| 2025/09/30 | 3,212 | 3,222 | 3,212 | 3,222 | 2,210 |
| 2025/09/29 | 3,237 | 3,237 | 3,216 | 3,216 | 17,900 |
| 2025/09/26 | 3,244 | 3,255 | 3,244 | 3,252 | 2,480 |
| 2025/09/25 | 3,225 | 3,244 | 3,225 | 3,244 | 1,970 |
| 2025/09/24 | 3,218 | 3,224 | 3,212 | 3,214 | 7,050 |
| 2025/09/22 | 3,225 | 3,225 | 3,225 | 3,225 | 10 |
| 2025/09/19 | 3,238 | 3,239 | 3,192 | 3,203 | 57,170 |
| 2025/09/18 | 3,220 | 3,224 | 3,220 | 3,224 | 280 |
| 2025/09/17 | 3,208 | 3,208 | 3,208 | 3,208 | 100 |
| 2025/09/16 | 3,225 | 3,225 | 3,219 | 3,225 | 18,160 |
| 2025/09/12 | 3,223 | 3,223 | 3,217 | 3,219 | 10,670 |
| 2025/09/11 | 3,197 | 3,202 | 3,197 | 3,202 | 410 |
| 2025/09/10 | 3,182 | 3,182 | 3,182 | 3,182 | 430 |
| 2025/09/09 | 3,212 | 3,214 | 3,181 | 3,181 | 700 |
| 2025/09/08 | 3,188 | 3,197 | 3,181 | 3,197 | 22,520 |
| 2025/09/05 | 3,163 | 3,165 | 3,148 | 3,148 | 37,080 |
| 2025/09/04 | 3,117 | 3,134 | 3,117 | 3,134 | 1,970 |
| 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 |