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(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
2020/12/30 1,839 1,844 1,839 1,844 60,000
2020/12/28 1,814 1,814 1,813 1,813 88,000
2020/12/24 1,804 1,810 1,803 1,803 90
2020/12/22 1,792 1,793 1,792 1,793 40,000
2020/12/21 1,831 1,831 1,831 1,831 20
2020/12/18 1,824 1,824 1,824 1,824 30,000
2020/12/17 1,823 1,823 1,823 1,823 30,000
2020/12/15 1,820 1,820 1,820 1,820 10
2020/12/11 1,809 1,809 1,802 1,802 79,300
2020/12/10 1,805 1,806 1,805 1,806 60,000
2020/12/09 1,802 1,808 1,802 1,808 90,000
2020/12/07 1,804 1,804 1,804 1,804 10
2020/12/03 1,805 1,805 1,805 1,805 10
2020/12/02 1,759 1,810 1,759 1,800 180
2020/12/01 1,800 1,800 1,799 1,799 20,110
2020/11/27 1,808 1,808 1,808 1,808 44,300
2020/11/25 1,797 1,797 1,797 1,797 90
2020/11/24 1,791 1,797 1,791 1,797 30
2020/11/20 1,753 1,753 1,753 1,753 11,000
2020/11/19 1,741 1,741 1,741 1,741 70
2020/11/18 1,754 1,754 1,754 1,754 10
2020/11/16 1,751 1,751 1,751 1,751 10
2020/11/13 1,736 1,736 1,722 1,727 74,010
2020/11/11 1,757 1,757 1,757 1,757 250
2020/11/10 1,740 1,740 1,740 1,740 250
2020/11/09 1,711 1,711 1,711 1,711 44,400
2020/11/06 1,680 1,688 1,680 1,685 30
2020/11/05 1,680 1,680 1,680 1,680 10
2020/10/27 1,634 1,644 1,634 1,644 70
2020/10/23 1,652 1,653 1,652 1,653 55,000
2020/10/20 1,661 1,661 1,651 1,651 20
2020/10/09 1,687 1,687 1,677 1,677 35,010
2020/10/08 1,686 1,686 1,686 1,686 37,000
2020/10/05 1,666 1,666 1,666 1,666 30
2020/09/30 1,682 1,682 1,662 1,664 1,220
2020/09/28 1,661 1,661 1,661 1,661 110
2020/09/23 1,652 1,652 1,652 1,652 35,000
2020/09/18 1,656 1,661 1,656 1,661 70
2020/09/15 1,655 1,655 1,655 1,655 20
2020/09/14 1,658 1,664 1,658 1,664 40
2020/09/11 1,647 1,647 1,647 1,647 300
2020/09/10 1,630 1,630 1,630 1,630 90
2020/09/09 1,609 1,609 1,609 1,609 37,200
2020/09/07 1,626 1,626 1,626 1,626 60
2020/09/02 1,635 1,636 1,633 1,636 500
2020/09/01 1,626 1,626 1,625 1,625 30
2020/08/31 1,638 1,644 1,629 1,629 37,030
2020/08/28 1,650 1,651 1,615 1,617 3,660
2020/08/27 1,631 1,631 1,628 1,628 3,640
2020/08/26 1,638 1,638 1,631 1,638 1,860
2020/08/25 1,641 1,641 1,638 1,639 37,020
2020/08/21 1,623 1,623 1,619 1,619 90
2020/08/19 1,624 1,628 1,623 1,627 37,090
2020/08/18 1,621 1,624 1,615 1,624 89,580
2020/08/17 1,638 1,638 1,625 1,625 4,530
2020/08/14 1,640 1,640 1,638 1,638 4,350
2020/08/13 1,635 1,644 1,629 1,639 4,180
2020/08/12 1,655 1,655 1,615 1,632 18,570
2020/08/11 1,598 1,695 1,598 1,695 1,870
2020/08/07 1,578 1,578 1,570 1,573 360
2020/08/06 1,578 1,584 1,575 1,577 395,070
2020/08/03 1,546 1,546 1,546 1,546 10
2020/07/31 1,560 1,560 1,519 1,519 37,110
2020/07/29 1,587 1,587 1,587 1,587 40
2020/07/28 1,604 1,604 1,604 1,604 1,000
2020/07/20 1,599 1,599 1,599 1,599 10
2020/07/17 1,611 1,611 1,600 1,600 20
2020/07/15 1,611 1,611 1,611 1,611 1,000
2020/07/14 1,587 1,591 1,587 1,591 1,010
2020/07/13 1,586 1,599 1,586 1,599 20
2020/07/10 1,584 1,584 1,584 1,584 30
2020/07/09 1,584 1,584 1,584 1,584 2,000
2020/07/07 1,604 1,604 1,593 1,593 90,000
2020/07/03 1,578 1,578 1,578 1,578 10
2020/07/02 1,572 1,572 1,572 1,572 800
2020/07/01 1,575 1,575 1,562 1,562 910
2020/06/26 1,597 1,603 1,597 1,603 30
2020/06/25 1,588 1,588 1,588 1,588 770
2020/06/19 1,615 1,615 1,615 1,615 10
2020/06/17 1,614 1,614 1,614 1,614 10
2020/06/16 1,591 1,619 1,591 1,619 40
2020/06/15 1,580 1,580 1,580 1,580 30
2020/06/12 1,596 1,596 1,569 1,582 50
2020/06/11 1,633 1,633 1,620 1,620 44,500
2020/06/09 1,656 1,656 1,656 1,656 10
2020/06/08 1,656 1,656 1,656 1,656 200
2020/06/03 1,623 1,623 1,619 1,619 35,010
2020/06/02 1,634 1,634 1,603 1,612 35,200
2020/06/01 1,677 1,677 1,592 1,594 290
2020/05/28 1,597 1,597 1,597 1,597 10
2020/05/27 1,568 1,573 1,568 1,573 50
2020/05/26 1,554 1,554 1,554 1,554 10
2020/05/25 1,516 1,549 1,516 1,520 30
2020/05/22 1,501 1,501 1,501 1,501 10
2020/05/21 1,515 1,515 1,515 1,515 10
2020/05/20 1,521 1,521 1,521 1,521 10
2020/05/18 1,479 1,484 1,478 1,484 50
2020/05/15 1,467 1,478 1,467 1,478 20
2020/05/14 1,489 1,489 1,476 1,476 20
2020/05/13 1,498 1,499 1,498 1,499 20
2020/04/07 1,343 1,373 1,343 1,373 20
2020/04/06 1,271 1,373 1,271 1,373 800
2020/03/26 1,420 1,451 1,420 1,451 470
2020/03/24 1,361 1,361 1,361 1,361 10
2020/03/16 1,352 1,352 1,252 1,271 650
2020/03/12 1,405 1,405 1,338 1,342 60
2020/03/11 1,420 1,420 1,405 1,405 20
2020/03/05 1,521 1,521 1,521 1,521 10
2020/03/02 1,528 1,529 1,528 1,529 40
2020/02/28 1,527 1,527 1,527 1,527 10
2020/02/27 1,600 1,600 1,593 1,593 20
2020/02/14 1,706 1,706 1,706 1,706 1,270
2020/02/13 1,721 1,721 1,720 1,720 1,270
2020/02/12 1,740 1,740 1,737 1,737 130
2020/01/30 1,712 1,712 1,712 1,712 10
2020/01/27 1,748 1,748 1,719 1,725 60
2020/01/24 1,788 1,788 1,748 1,748 20
2020/01/16 1,748 1,748 1,748 1,748 10
2020/01/10 1,754 1,754 1,754 1,754 20
2020/01/07 1,725 1,746 1,725 1,746 540
2020/01/06 1,715 1,716 1,715 1,716 1,020

このページの先頭へ