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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,951 | 1,953 | 1,940 | 1,940 | 62,210 |
| 2022/12/29 | 1,942 | 1,942 | 1,941 | 1,942 | 39,260 |
| 2022/12/28 | 1,953 | 1,953 | 1,953 | 1,953 | 20 |
| 2022/12/27 | 1,966 | 1,966 | 1,957 | 1,958 | 2,790 |
| 2022/12/26 | 1,947 | 1,951 | 1,947 | 1,951 | 8,850 |
| 2022/12/23 | 1,942 | 1,942 | 1,942 | 1,942 | 40 |
| 2022/12/22 | 1,951 | 1,951 | 1,951 | 1,951 | 50 |
| 2022/12/21 | 1,945 | 1,945 | 1,941 | 1,945 | 100 |
| 2022/12/20 | 1,948 | 1,961 | 1,945 | 1,945 | 102,280 |
| 2022/12/19 | 1,992 | 1,992 | 1,984 | 1,984 | 66,520 |
| 2022/12/14 | 2,023 | 2,023 | 2,023 | 2,023 | 50,000 |
| 2022/12/09 | 2,012 | 2,012 | 2,012 | 2,012 | 30 |
| 2022/12/08 | 1,990 | 1,990 | 1,977 | 1,990 | 1,850 |
| 2022/12/07 | 1,997 | 2,003 | 1,996 | 1,998 | 33,220 |
| 2022/12/06 | 1,991 | 1,991 | 1,991 | 1,991 | 240 |
| 2022/12/02 | 2,017 | 2,017 | 2,009 | 2,009 | 3,650 |
| 2022/12/01 | 2,050 | 2,052 | 2,037 | 2,037 | 930 |
| 2022/11/30 | 2,034 | 2,036 | 2,034 | 2,036 | 5,680 |
| 2022/11/29 | 2,037 | 2,039 | 2,037 | 2,039 | 3,020 |
| 2022/11/25 | 2,070 | 2,070 | 2,068 | 2,068 | 1,380 |
| 2022/11/24 | 2,070 | 2,070 | 2,068 | 2,068 | 740 |
| 2022/11/22 | 2,035 | 2,042 | 2,035 | 2,042 | 1,590 |
| 2022/11/21 | 2,024 | 2,024 | 2,017 | 2,017 | 4,430 |
| 2022/11/17 | 2,013 | 2,013 | 2,013 | 2,013 | 230 |
| 2022/11/16 | 2,001 | 2,014 | 2,001 | 2,014 | 26,580 |
| 2022/11/14 | 2,014 | 2,014 | 2,014 | 2,014 | 240 |
| 2022/11/09 | 2,004 | 2,004 | 1,997 | 1,997 | 20 |
| 2022/11/04 | 1,959 | 1,959 | 1,959 | 1,959 | 240 |
| 2022/10/27 | 1,955 | 1,955 | 1,955 | 1,955 | 10 |
| 2022/10/26 | 1,966 | 1,966 | 1,966 | 1,966 | 10 |
| 2022/10/24 | 1,948 | 1,948 | 1,935 | 1,935 | 700 |
| 2022/10/19 | 1,958 | 1,958 | 1,958 | 1,958 | 30 |
| 2022/10/14 | 1,930 | 1,947 | 1,930 | 1,947 | 31,730 |
| 2022/10/11 | 1,916 | 1,916 | 1,916 | 1,916 | 10 |
| 2022/10/07 | 1,944 | 1,953 | 1,944 | 1,953 | 480 |
| 2022/10/06 | 1,975 | 1,979 | 1,975 | 1,979 | 1,720 |
| 2022/10/05 | 1,959 | 1,962 | 1,959 | 1,962 | 1,140 |
| 2022/10/03 | 1,874 | 1,894 | 1,866 | 1,894 | 66,630 |
| 2022/09/30 | 1,888 | 1,888 | 1,888 | 1,888 | 60 |
| 2022/09/27 | 1,901 | 1,901 | 1,901 | 1,901 | 210,010 |
| 2022/09/26 | 1,913 | 1,913 | 1,896 | 1,896 | 4,810 |
| 2022/09/21 | 1,960 | 1,960 | 1,960 | 1,960 | 10 |
| 2022/09/20 | 1,978 | 1,978 | 1,975 | 1,976 | 130 |
| 2022/09/16 | 1,965 | 1,967 | 1,965 | 1,967 | 310 |
| 2022/09/15 | 1,975 | 1,977 | 1,975 | 1,977 | 220 |
| 2022/09/14 | 1,972 | 1,981 | 1,970 | 1,977 | 1,670 |
| 2022/09/13 | 2,014 | 2,014 | 2,014 | 2,014 | 5,370 |
| 2022/09/09 | 1,991 | 1,991 | 1,991 | 1,991 | 1,760 |
| 2022/09/08 | 1,978 | 1,978 | 1,978 | 1,978 | 10 |
| 2022/09/06 | 1,958 | 1,963 | 1,958 | 1,963 | 990 |
| 2022/09/05 | 1,953 | 1,953 | 1,953 | 1,953 | 10 |
| 2022/09/02 | 1,953 | 1,953 | 1,952 | 1,952 | 42,960 |
| 2022/08/25 | 2,000 | 2,002 | 2,000 | 2,002 | 40 |
| 2022/08/24 | 1,997 | 1,997 | 1,996 | 1,996 | 110 |
| 2022/08/19 | 2,025 | 2,025 | 2,025 | 2,025 | 170 |
| 2022/08/18 | 2,020 | 2,020 | 2,020 | 2,020 | 540 |
| 2022/08/17 | 2,029 | 2,029 | 2,026 | 2,026 | 5,320 |
| 2022/08/16 | 2,008 | 2,008 | 2,008 | 2,008 | 1,000 |
| 2022/08/15 | 2,003 | 2,014 | 2,003 | 2,011 | 229,130 |
| 2022/08/12 | 1,989 | 1,999 | 1,989 | 1,999 | 33,800 |
| 2022/08/10 | 1,976 | 1,986 | 1,975 | 1,983 | 50,310 |
| 2022/08/09 | 2,000 | 2,000 | 1,989 | 1,990 | 74,620 |
| 2022/08/08 | 1,997 | 1,997 | 1,997 | 1,997 | 1,000 |
| 2022/08/05 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
| 2022/08/04 | 1,984 | 1,986 | 1,983 | 1,983 | 2,110 |
| 2022/08/03 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
| 2022/08/02 | 1,999 | 1,999 | 1,979 | 1,979 | 2,700 |
| 2022/08/01 | 1,993 | 2,002 | 1,993 | 2,002 | 90 |
| 2022/07/29 | 2,001 | 2,001 | 1,988 | 1,988 | 30 |
| 2022/07/28 | 2,004 | 2,004 | 2,001 | 2,001 | 50 |
| 2022/07/27 | 1,994 | 1,994 | 1,994 | 1,994 | 10 |
| 2022/07/26 | 1,992 | 1,997 | 1,992 | 1,997 | 2,130 |
| 2022/07/25 | 1,993 | 1,993 | 1,993 | 1,993 | 690 |
| 2022/07/22 | 2,008 | 2,008 | 2,008 | 2,008 | 1,150 |
| 2022/07/21 | 1,991 | 1,997 | 1,991 | 1,997 | 122,280 |
| 2022/07/20 | 1,983 | 1,999 | 1,982 | 1,999 | 308,860 |
| 2022/07/19 | 1,950 | 1,954 | 1,950 | 1,954 | 7,030 |
| 2022/07/15 | 1,942 | 1,946 | 1,942 | 1,943 | 45,430 |
| 2022/07/14 | 1,930 | 1,941 | 1,930 | 1,941 | 241,740 |
| 2022/07/13 | 1,936 | 1,936 | 1,936 | 1,936 | 16,610 |
| 2022/07/12 | 1,948 | 1,948 | 1,929 | 1,936 | 275,580 |
| 2022/07/11 | 1,966 | 1,975 | 1,965 | 1,965 | 50,130 |
| 2022/07/08 | 1,949 | 1,949 | 1,949 | 1,949 | 2,270 |
| 2022/07/07 | 1,929 | 1,929 | 1,929 | 1,929 | 20 |
| 2022/07/06 | 1,905 | 1,905 | 1,902 | 1,903 | 13,880 |
| 2022/07/04 | 1,917 | 1,918 | 1,907 | 1,907 | 44,590 |
| 2022/07/01 | 1,912 | 1,912 | 1,896 | 1,897 | 57,550 |
| 2022/06/30 | 1,940 | 1,940 | 1,920 | 1,922 | 228,570 |
| 2022/06/24 | 1,899 | 1,910 | 1,899 | 1,910 | 2,880 |
| 2022/06/23 | 1,908 | 1,908 | 1,901 | 1,901 | 3,750 |
| 2022/06/22 | 1,919 | 1,919 | 1,904 | 1,904 | 55,300 |
| 2022/06/21 | 1,891 | 1,895 | 1,889 | 1,895 | 2,590 |
| 2022/06/20 | 1,882 | 1,882 | 1,862 | 1,866 | 34,270 |
| 2022/06/17 | 1,886 | 1,886 | 1,883 | 1,883 | 203,050 |
| 2022/06/16 | 1,916 | 1,916 | 1,916 | 1,916 | 10 |
| 2022/06/15 | 1,913 | 1,916 | 1,911 | 1,911 | 13,190 |
| 2022/06/14 | 1,915 | 1,925 | 1,913 | 1,921 | 30,180 |
| 2022/06/13 | 1,953 | 1,953 | 1,948 | 1,948 | 4,880 |
| 2022/06/09 | 2,017 | 2,017 | 2,017 | 2,017 | 10 |
| 2022/06/08 | 2,018 | 2,019 | 2,018 | 2,019 | 3,990 |
| 2022/06/07 | 2,004 | 2,007 | 1,997 | 2,007 | 44,510 |
| 2022/06/06 | 1,977 | 1,977 | 1,977 | 1,977 | 10,000 |
| 2022/06/03 | 1,991 | 1,991 | 1,979 | 1,982 | 50,420 |
| 2022/06/02 | 1,944 | 1,978 | 1,944 | 1,974 | 50,180 |
| 2022/06/01 | 1,965 | 1,988 | 1,965 | 1,984 | 59,310 |
| 2022/05/31 | 1,969 | 1,969 | 1,966 | 1,966 | 200 |
| 2022/05/20 | 1,972 | 1,972 | 1,911 | 1,920 | 5,220 |
| 2022/05/18 | 1,938 | 1,938 | 1,922 | 1,932 | 40,820 |
| 2022/05/17 | 1,917 | 1,917 | 1,915 | 1,915 | 19,620 |
| 2022/05/16 | 1,933 | 1,933 | 1,914 | 1,914 | 620 |
| 2022/05/13 | 1,915 | 1,915 | 1,911 | 1,911 | 1,100 |
| 2022/05/12 | 1,887 | 1,891 | 1,887 | 1,889 | 7,160 |
| 2022/05/11 | 1,899 | 1,901 | 1,899 | 1,901 | 31,660 |
| 2022/05/10 | 1,889 | 1,907 | 1,889 | 1,907 | 27,040 |
| 2022/05/09 | 1,936 | 1,936 | 1,936 | 1,936 | 2,820 |
| 2022/05/02 | 1,944 | 1,984 | 1,944 | 1,944 | 140 |
| 2022/04/28 | 1,941 | 1,941 | 1,941 | 1,941 | 10 |
| 2022/04/27 | 1,893 | 1,905 | 1,893 | 1,905 | 53,930 |
| 2022/04/26 | 1,922 | 1,932 | 1,922 | 1,929 | 1,310 |
| 2022/04/25 | 1,928 | 1,928 | 1,922 | 1,922 | 1,000 |
| 2022/04/21 | 1,975 | 1,975 | 1,970 | 1,970 | 70 |
| 2022/04/20 | 1,960 | 1,962 | 1,960 | 1,962 | 20 |
| 2022/04/19 | 1,937 | 1,940 | 1,937 | 1,939 | 1,020 |
| 2022/04/18 | 1,922 | 1,922 | 1,912 | 1,919 | 1,020 |
| 2022/04/15 | 1,936 | 1,946 | 1,935 | 1,943 | 53,320 |
| 2022/04/14 | 1,941 | 1,942 | 1,941 | 1,942 | 8,750 |
| 2022/04/13 | 1,915 | 1,926 | 1,915 | 1,926 | 1,580 |
| 2022/04/12 | 1,928 | 1,928 | 1,914 | 1,914 | 870 |
| 2022/04/11 | 1,933 | 1,936 | 1,930 | 1,930 | 1,070 |
| 2022/04/08 | 1,948 | 1,949 | 1,938 | 1,939 | 52,460 |
| 2022/04/07 | 1,944 | 1,944 | 1,929 | 1,938 | 2,980 |
| 2022/04/06 | 1,982 | 1,982 | 1,978 | 1,980 | 2,880 |
| 2022/04/05 | 2,019 | 2,019 | 1,993 | 1,993 | 3,630 |
| 2022/04/04 | 1,994 | 2,001 | 1,994 | 2,001 | 161,540 |
| 2022/04/01 | 1,969 | 1,994 | 1,969 | 1,991 | 116,120 |
| 2022/03/31 | 2,006 | 2,007 | 1,996 | 1,996 | 35,400 |
| 2022/03/30 | 2,062 | 2,062 | 2,010 | 2,010 | 4,160 |
| 2022/03/29 | 2,013 | 2,016 | 2,005 | 2,012 | 103,360 |
| 2022/03/28 | 2,003 | 2,003 | 2,001 | 2,001 | 36,480 |
| 2022/03/25 | 2,012 | 2,014 | 2,005 | 2,005 | 1,460 |
| 2022/03/24 | 1,988 | 2,003 | 1,982 | 2,003 | 34,080 |
| 2022/03/23 | 1,984 | 2,006 | 1,984 | 2,006 | 1,100 |
| 2022/03/22 | 1,954 | 1,962 | 1,954 | 1,962 | 1,930 |
| 2022/03/17 | 1,915 | 1,928 | 1,915 | 1,928 | 17,330 |
| 2022/03/14 | 1,841 | 1,843 | 1,841 | 1,843 | 1,700 |
| 2022/03/11 | 1,836 | 1,836 | 1,832 | 1,833 | 290 |
| 2022/03/10 | 1,847 | 1,854 | 1,847 | 1,854 | 460 |
| 2022/03/09 | 1,787 | 1,806 | 1,783 | 1,783 | 126,740 |
| 2022/03/08 | 1,796 | 1,810 | 1,780 | 1,781 | 519,730 |
| 2022/03/07 | 1,834 | 1,836 | 1,808 | 1,817 | 25,440 |
| 2022/03/04 | 1,896 | 1,896 | 1,861 | 1,870 | 8,970 |
| 2022/03/03 | 1,907 | 1,907 | 1,903 | 1,903 | 140 |
| 2022/03/02 | 1,887 | 1,889 | 1,884 | 1,889 | 370 |
| 2022/03/01 | 1,928 | 1,937 | 1,928 | 1,937 | 370 |
| 2022/02/28 | 1,899 | 1,903 | 1,899 | 1,903 | 460 |
| 2022/02/25 | 1,895 | 1,897 | 1,891 | 1,897 | 15,540 |
| 2022/02/24 | 1,903 | 1,903 | 1,872 | 1,881 | 550,440 |
| 2022/02/22 | 1,904 | 1,908 | 1,904 | 1,908 | 52,820 |
| 2022/02/21 | 1,920 | 1,930 | 1,920 | 1,930 | 190,020 |
| 2022/02/18 | 1,934 | 1,938 | 1,934 | 1,938 | 2,260 |
| 2022/02/17 | 1,970 | 1,970 | 1,953 | 1,955 | 140,700 |
| 2022/02/16 | 1,973 | 1,973 | 1,969 | 1,969 | 630 |
| 2022/02/15 | 1,959 | 1,959 | 1,934 | 1,938 | 1,740 |
| 2022/02/14 | 1,953 | 1,956 | 1,939 | 1,956 | 9,380 |
| 2022/02/10 | 2,009 | 2,009 | 1,996 | 2,005 | 45,840 |
| 2022/02/09 | 1,992 | 1,999 | 1,992 | 1,999 | 30,670 |
| 2022/02/08 | 1,983 | 1,983 | 1,976 | 1,976 | 25,390 |
| 2022/02/07 | 1,965 | 1,966 | 1,965 | 1,966 | 27,420 |
| 2022/02/04 | 1,964 | 1,970 | 1,955 | 1,970 | 79,090 |
| 2022/02/03 | 1,961 | 1,968 | 1,961 | 1,962 | 4,650 |
| 2022/02/02 | 1,960 | 1,977 | 1,958 | 1,977 | 4,250 |
| 2022/02/01 | 1,954 | 1,954 | 1,942 | 1,942 | 3,740 |
| 2022/01/31 | 1,922 | 1,929 | 1,922 | 1,929 | 9,060 |
| 2022/01/28 | 1,909 | 1,909 | 1,909 | 1,909 | 7,580 |
| 2022/01/27 | 1,883 | 1,884 | 1,882 | 1,884 | 1,310 |
| 2022/01/26 | 1,940 | 1,940 | 1,927 | 1,929 | 1,620 |
| 2022/01/25 | 1,963 | 1,963 | 1,929 | 1,929 | 10,410 |
| 2022/01/24 | 1,949 | 1,971 | 1,949 | 1,971 | 20,850 |
| 2022/01/21 | 1,951 | 1,951 | 1,950 | 1,950 | 8,640 |
| 2022/01/20 | 1,966 | 1,977 | 1,966 | 1,977 | 5,250 |
| 2022/01/19 | 1,989 | 1,993 | 1,959 | 1,961 | 73,130 |
| 2022/01/18 | 2,042 | 2,042 | 2,019 | 2,020 | 8,880 |
| 2022/01/17 | 2,028 | 2,035 | 2,028 | 2,030 | 25,640 |
| 2022/01/14 | 2,014 | 2,014 | 2,014 | 2,014 | 10 |
| 2022/01/13 | 2,057 | 2,057 | 2,052 | 2,052 | 1,780 |
| 2022/01/12 | 2,062 | 2,062 | 2,062 | 2,062 | 3,940 |
| 2022/01/11 | 2,037 | 2,037 | 2,035 | 2,035 | 1,780 |
| 2022/01/07 | 2,048 | 2,057 | 2,026 | 2,029 | 37,680 |
| 2022/01/06 | 2,048 | 2,048 | 2,048 | 2,048 | 10 |
| 2022/01/05 | 2,082 | 2,085 | 2,082 | 2,085 | 7,010 |
| 2022/01/04 | 2,051 | 2,071 | 2,049 | 2,071 | 263,770 |