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
2021/12/30 2,032 2,039 2,031 2,039 5,690
2021/12/29 2,045 2,050 2,045 2,050 1,560
2021/12/28 2,039 2,045 2,035 2,045 8,810
2021/12/27 2,019 2,020 2,019 2,020 4,610
2021/12/24 2,034 2,034 2,030 2,030 770
2021/12/23 2,022 2,022 2,022 2,022 400
2021/12/22 2,017 2,017 2,008 2,008 2,430
2021/12/21 2,003 2,014 2,003 2,014 80
2021/12/20 2,009 2,009 2,009 2,009 2,880
2021/12/17 2,049 2,049 2,026 2,026 31,710
2021/12/16 2,057 2,057 2,051 2,055 5,890
2021/12/15 2,025 2,025 2,022 2,024 6,800
2021/12/14 2,022 2,024 2,022 2,024 3,440
2021/12/13 2,033 2,033 2,023 2,023 214,220
2021/12/10 2,022 2,023 2,022 2,023 440
2021/12/09 2,043 2,043 2,036 2,036 40,620
2021/12/08 2,038 2,038 2,038 2,038 240
2021/12/07 2,002 2,027 1,999 2,027 75,700
2021/12/06 1,998 1,998 1,982 1,992 1,610
2021/12/03 1,968 1,989 1,967 1,988 70,770
2021/12/02 1,964 1,978 1,964 1,966 210,280
2021/12/01 1,979 1,983 1,953 1,963 416,850
2021/11/30 1,984 1,984 1,974 1,974 12,930
2021/11/19 2,076 2,082 2,076 2,082 80
2021/11/18 2,080 2,082 2,080 2,082 40,000
2021/11/11 2,053 2,053 2,053 2,053 10
2021/11/10 2,058 2,058 2,058 2,058 20,000
2021/11/08 2,081 2,081 2,081 2,081 10,000
2021/11/05 2,086 2,086 2,079 2,079 62,060
2021/11/04 2,086 2,093 2,086 2,093 48,550
2021/11/02 2,075 2,075 2,072 2,072 30
2021/11/01 2,078 2,078 2,078 2,078 100
2021/10/29 2,030 2,030 2,030 2,030 100
2021/10/28 2,039 2,039 2,039 2,039 39,300
2021/10/22 2,047 2,049 2,047 2,049 70
2021/10/21 2,061 2,061 2,061 2,061 10
2021/10/20 2,081 2,081 2,076 2,076 15,080
2021/10/19 2,068 2,068 2,060 2,067 27,570
2021/10/18 2,057 2,057 2,057 2,057 10
2021/10/12 2,023 2,024 2,023 2,024 20
2021/10/11 2,023 2,023 2,023 2,023 10
2021/10/08 2,011 2,017 2,003 2,003 14,780
2021/10/05 1,976 1,978 1,970 1,970 1,020
2021/10/01 2,052 2,052 2,034 2,034 25,010
2021/09/30 2,082 2,082 2,082 2,082 10
2021/09/29 2,079 2,079 2,079 2,079 31,400
2021/09/28 2,100 2,100 2,100 2,100 10
2021/09/24 2,111 2,111 2,111 2,111 200
2021/09/22 2,082 2,082 2,075 2,075 30
2021/09/16 2,113 2,113 2,113 2,113 20
2021/09/15 2,119 2,123 2,119 2,123 120
2021/09/14 2,134 2,134 2,134 2,134 10
2021/09/10 2,113 2,113 2,110 2,112 300
2021/09/09 2,102 2,102 2,089 2,089 30
2021/09/06 2,063 2,063 2,063 2,063 80
2021/09/03 2,023 2,041 2,023 2,041 30
2021/09/02 2,003 2,007 2,000 2,007 30
2021/09/01 1,997 1,997 1,997 1,997 40
2021/08/31 1,967 1,967 1,965 1,965 30
2021/08/30 1,969 1,969 1,967 1,967 20
2021/08/27 1,951 1,951 1,949 1,949 20
2021/08/26 1,964 1,964 1,962 1,962 20
2021/08/25 1,963 1,963 1,959 1,959 30
2021/08/24 1,949 1,949 1,948 1,948 20
2021/08/23 1,925 1,925 1,922 1,922 20
2021/08/13 1,978 1,982 1,978 1,982 40
2021/08/12 1,986 1,988 1,978 1,978 1,950
2021/08/11 1,994 2,001 1,993 1,997 1,180
2021/08/10 1,978 1,978 1,978 1,978 50
2021/08/05 1,968 1,968 1,968 1,968 10
2021/08/04 1,969 1,969 1,969 1,969 10
2021/08/03 1,972 1,972 1,972 1,972 10
2021/08/02 1,965 1,965 1,965 1,965 10
2021/07/27 1,981 1,984 1,981 1,984 40
2021/07/26 1,983 1,983 1,983 1,983 10
2021/07/16 1,982 1,982 1,982 1,982 30
2021/07/13 2,010 2,010 2,010 2,010 10
2021/07/12 1,998 1,998 1,988 1,991 240
2021/07/09 1,935 1,951 1,930 1,951 17,030
2021/07/08 1,971 1,972 1,971 1,971 220
2021/07/07 1,973 1,973 1,971 1,971 20,320
2021/07/05 1,992 1,992 1,992 1,992 10,000
2021/06/28 2,012 2,012 2,012 2,012 50
2021/06/25 2,007 2,007 2,007 2,007 39,270
2021/06/16 2,019 2,022 2,019 2,022 20
2021/03/22 2,022 2,022 2,006 2,006 70,070
2021/03/19 2,017 2,034 2,017 2,034 36,220
2021/03/18 2,034 2,034 2,032 2,032 30,010
2021/03/16 2,000 2,000 2,000 2,000 100
2021/03/10 1,944 1,944 1,944 1,944 30,000
2021/03/08 1,917 1,917 1,917 1,917 10,000
2021/03/03 1,922 1,922 1,918 1,918 44,610
2021/03/02 1,931 1,931 1,924 1,924 20
2021/02/26 1,883 1,883 1,883 1,883 20,000
2021/02/19 1,951 1,951 1,951 1,951 100
2021/02/17 1,983 1,989 1,981 1,989 45,310
2021/02/16 1,980 1,980 1,980 1,980 120
2021/02/15 1,972 1,976 1,972 1,976 40
2021/02/12 1,963 1,963 1,950 1,953 300
2021/02/10 1,969 1,969 1,967 1,967 20
2021/02/01 1,838 1,846 1,838 1,846 30,020
2021/01/29 1,837 1,837 1,837 1,837 44,300
2021/01/28 1,873 1,873 1,873 1,873 20
2021/01/26 1,887 1,887 1,887 1,887 10
2021/01/21 1,893 1,893 1,892 1,892 300
2021/01/19 1,888 1,888 1,888 1,888 60
2021/01/18 1,880 1,880 1,880 1,880 100
2021/01/15 1,900 1,900 1,900 1,900 50
2021/01/14 1,908 1,918 1,901 1,906 30,250
2021/01/12 1,892 1,892 1,892 1,892 10
2021/01/08 1,863 1,887 1,863 1,887 20
2021/01/06 1,825 1,825 1,825 1,825 10
2021/01/05 1,825 1,825 1,825 1,825 30,000
2021/01/04 1,844 1,844 1,811 1,825 60,040

このページの先頭へ