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
2023/12/29 2,434 2,437 2,423 2,423 2,360
2023/12/28 2,424 2,427 2,424 2,427 3,010
2023/12/27 2,420 2,424 2,420 2,424 80,890
2023/12/26 2,409 2,409 2,396 2,402 48,130
2023/12/25 2,418 2,418 2,418 2,418 1,000
2023/12/22 2,399 2,403 2,396 2,403 7,100
2023/12/21 2,388 2,393 2,386 2,390 238,120
2023/12/20 2,407 2,428 2,407 2,420 108,420
2023/12/19 2,378 2,398 2,371 2,397 108,560
2023/12/18 2,372 2,380 2,369 2,380 61,270
2023/12/14 2,406 2,406 2,388 2,388 18,760
2023/12/13 2,426 2,426 2,426 2,426 10
2023/12/12 2,430 2,430 2,423 2,423 2,000
2023/12/11 2,413 2,425 2,413 2,424 25,970
2023/12/08 2,407 2,407 2,391 2,393 35,630
2023/12/07 2,434 2,434 2,423 2,423 29,220
2023/12/06 2,418 2,439 2,418 2,439 880
2023/12/05 2,425 2,425 2,407 2,408 43,200
2023/12/04 2,435 2,436 2,435 2,436 1,610
2023/12/01 2,445 2,445 2,445 2,445 3,610
2023/11/30 2,427 2,439 2,427 2,439 2,190
2023/11/29 2,433 2,437 2,430 2,430 880
2023/11/28 2,454 2,454 2,446 2,446 40
2023/11/27 2,463 2,463 2,455 2,455 12,910
2023/11/24 2,461 2,461 2,457 2,459 1,650
2023/11/21 2,432 2,438 2,432 2,438 1,590
2023/11/20 2,459 2,469 2,446 2,446 50
2023/11/17 2,444 2,444 2,444 2,444 10
2023/11/16 2,447 2,447 2,433 2,433 54,890
2023/11/15 2,436 2,436 2,436 2,436 24,630
2023/11/14 2,413 2,413 2,413 2,413 840
2023/11/13 2,400 2,400 2,400 2,400 1,080
2023/11/10 2,386 2,386 2,386 2,386 100
2023/11/09 2,378 2,378 2,378 2,378 1,110
2023/11/08 2,395 2,395 2,395 2,395 1,040
2023/11/06 2,426 2,431 2,426 2,431 2,900
2023/11/02 2,399 2,399 2,386 2,386 17,100
2023/11/01 2,373 2,373 2,373 2,373 1,680
2023/10/31 2,306 2,323 2,299 2,304 90,730
2023/10/30 2,296 2,296 2,295 2,295 16,730
2023/10/27 2,293 2,318 2,293 2,318 2,300
2023/10/26 2,297 2,299 2,283 2,283 12,670
2023/10/25 2,325 2,325 2,323 2,323 3,110
2023/10/24 2,308 2,308 2,265 2,303 39,040
2023/10/20 2,314 2,318 2,314 2,318 240
2023/10/19 2,338 2,338 2,326 2,326 200
2023/10/18 2,356 2,356 2,350 2,354 85,050
2023/10/17 2,360 2,371 2,360 2,364 140,280
2023/10/16 2,345 2,345 2,333 2,336 54,000
2023/10/13 2,391 2,391 2,383 2,383 47,380
2023/10/12 2,393 2,393 2,393 2,393 1,070
2023/10/11 2,375 2,383 2,375 2,383 1,560
2023/10/10 2,356 2,379 2,356 2,379 182,400
2023/10/06 2,326 2,334 2,325 2,334 2,710
2023/10/05 2,293 2,326 2,290 2,326 10,180
2023/10/04 2,306 2,309 2,279 2,279 30,670
2023/10/03 2,370 2,370 2,338 2,339 129,960
2023/10/02 2,399 2,419 2,387 2,387 24,460
2023/09/29 2,409 2,409 2,389 2,389 2,120
2023/09/28 2,421 2,426 2,397 2,416 415,120
2023/09/27 2,398 2,415 2,396 2,415 60,350
2023/09/26 2,432 2,433 2,421 2,421 430
2023/09/25 2,427 2,429 2,424 2,429 5,700
2023/09/22 2,408 2,425 2,408 2,420 59,260
2023/09/21 2,446 2,453 2,430 2,430 89,710
2023/09/20 2,477 2,477 2,457 2,457 55,050
2023/09/19 2,462 2,466 2,462 2,465 6,450
2023/09/15 2,473 2,483 2,468 2,478 98,250
2023/09/14 2,436 2,444 2,435 2,444 35,250
2023/09/13 2,425 2,425 2,421 2,421 1,610
2023/09/12 2,422 2,422 2,420 2,420 6,160
2023/09/11 2,416 2,416 2,416 2,416 6,030
2023/09/08 2,419 2,420 2,406 2,409 4,060
2023/09/07 2,432 2,439 2,432 2,437 1,670
2023/09/06 2,433 2,440 2,431 2,440 67,770
2023/09/05 2,418 2,421 2,407 2,408 86,080
2023/09/04 2,402 2,413 2,402 2,413 83,110
2023/09/01 2,390 2,397 2,390 2,393 12,470
2023/08/31 2,368 2,373 2,367 2,372 85,000
2023/08/30 2,357 2,367 2,357 2,362 155,750
2023/08/29 2,349 2,355 2,346 2,348 1,430
2023/08/28 2,330 2,341 2,328 2,341 27,250
2023/08/25 2,305 2,315 2,303 2,308 43,940
2023/08/24 2,323 2,330 2,321 2,330 28,470
2023/08/23 2,297 2,312 2,297 2,312 96,920
2023/08/22 2,301 2,302 2,301 2,302 1,700
2023/08/21 2,283 2,294 2,283 2,294 1,790
2023/08/18 2,284 2,284 2,280 2,280 3,980
2023/08/17 2,299 2,299 2,278 2,294 217,220
2023/08/16 2,314 2,317 2,302 2,302 70,050
2023/08/15 2,338 2,361 2,332 2,332 279,280
2023/08/14 2,350 2,357 2,322 2,322 16,670
2023/08/10 2,340 2,373 2,340 2,372 230,390
2023/08/09 2,354 2,356 2,347 2,355 260,720
2023/08/08 2,361 2,365 2,354 2,360 171,680
2023/08/07 2,336 2,351 2,334 2,350 172,270
2023/08/04 2,325 2,341 2,325 2,340 266,530
2023/08/03 2,351 2,351 2,338 2,344 225,570
2023/08/02 2,382 2,394 2,368 2,374 93,870
2023/08/01 2,395 2,407 2,395 2,406 92,180
2023/07/31 2,391 2,397 2,386 2,395 92,130
2023/07/28 2,342 2,358 2,329 2,358 186,610
2023/07/27 2,344 2,364 2,344 2,364 14,390
2023/07/26 2,344 2,350 2,344 2,350 53,020
2023/07/25 2,352 2,353 2,351 2,351 42,030
2023/07/24 2,342 2,354 2,342 2,354 23,320
2023/07/21 2,323 2,332 2,320 2,328 51,800
2023/07/20 2,343 2,343 2,343 2,343 2,350
2023/07/19 2,343 2,343 2,335 2,337 72,050
2023/07/18 2,306 2,325 2,306 2,325 1,100
2023/07/14 2,326 2,326 2,319 2,319 32,280
2023/07/12 2,291 2,291 2,281 2,286 97,430
2023/07/11 2,304 2,304 2,297 2,302 73,550
2023/07/10 2,329 2,330 2,309 2,313 93,490
2023/07/07 2,324 2,332 2,322 2,332 52,810
2023/07/06 2,359 2,360 2,341 2,345 78,720
2023/07/05 2,362 2,374 2,362 2,368 34,170
2023/07/04 2,373 2,377 2,372 2,373 55,630
2023/07/03 2,376 2,388 2,376 2,388 65,030
2023/06/30 2,355 2,357 2,346 2,356 3,460
2023/06/29 2,378 2,378 2,362 2,362 65,820
2023/06/28 2,334 2,341 2,334 2,341 5,730
2023/06/27 2,324 2,327 2,303 2,305 145,650
2023/06/26 2,322 2,325 2,315 2,325 40,320
2023/06/23 2,372 2,374 2,325 2,325 7,480
2023/06/22 2,357 2,376 2,357 2,372 2,740
2023/06/21 2,357 2,357 2,357 2,357 1,000
2023/06/20 2,345 2,345 2,345 2,345 590
2023/06/19 2,361 2,366 2,345 2,348 17,380
2023/06/16 2,351 2,354 2,351 2,354 2,460
2023/06/15 2,360 2,367 2,353 2,360 35,910
2023/06/14 2,352 2,352 2,348 2,351 14,660
2023/06/13 2,318 2,335 2,318 2,335 1,740
2023/06/12 2,299 2,300 2,298 2,300 410
2023/06/08 2,277 2,277 2,247 2,247 83,380
2023/06/07 2,311 2,311 2,273 2,275 69,600
2023/06/06 2,267 2,297 2,267 2,297 220
2023/06/05 2,277 2,279 2,277 2,279 56,010
2023/06/02 2,224 2,237 2,224 2,237 20
2023/06/01 2,189 2,206 2,189 2,206 30
2023/05/31 2,190 2,190 2,190 2,190 27,900
2023/05/30 2,215 2,222 2,215 2,222 2,180
2023/05/29 2,230 2,230 2,222 2,222 60,410
2023/05/26 2,210 2,210 2,210 2,210 200
2023/05/25 2,206 2,206 2,206 2,206 6,670
2023/05/24 2,214 2,221 2,214 2,221 5,310
2023/05/23 2,246 2,246 2,218 2,225 42,220
2023/05/22 2,216 2,226 2,216 2,226 28,180
2023/05/19 2,228 2,228 2,224 2,224 50
2023/05/18 2,216 2,219 2,216 2,219 28,010
2023/05/17 2,192 2,196 2,192 2,195 51,800
2023/05/16 2,185 2,188 2,185 2,188 110
2023/05/15 2,167 2,174 2,167 2,174 20
2023/05/12 2,152 2,152 2,152 2,152 400
2023/05/11 2,139 2,139 2,139 2,139 100
2023/05/10 2,144 2,144 2,144 2,144 100
2023/05/09 2,142 2,153 2,142 2,153 1,010
2023/05/08 2,133 2,133 2,129 2,129 13,980
2023/05/02 2,132 2,132 2,132 2,132 1,000
2023/04/21 2,091 2,094 2,091 2,094 150
2023/04/20 2,099 2,099 2,099 2,099 1,000
2023/04/18 2,092 2,098 2,092 2,098 5,530
2023/04/13 2,056 2,056 2,056 2,056 20
2023/04/12 2,063 2,065 2,063 2,065 60
2023/04/11 2,047 2,053 2,046 2,053 29,620
2023/04/10 2,032 2,032 2,032 2,032 580
2023/04/07 2,023 2,025 2,018 2,022 262,500
2023/04/06 2,017 2,022 2,013 2,014 323,010
2023/04/05 2,061 2,062 2,061 2,062 2,090
2023/04/04 2,077 2,077 2,072 2,076 3,900
2023/04/03 2,073 2,076 2,073 2,073 26,030
2023/03/31 2,052 2,058 2,052 2,058 6,490
2023/03/30 2,040 2,092 2,029 2,036 26,350
2023/03/29 2,014 2,014 2,013 2,013 100
2023/03/27 1,997 1,997 1,997 1,997 200
2023/03/23 1,975 1,975 1,975 1,975 630
2023/03/22 1,996 1,999 1,996 1,997 360
2023/03/20 1,980 1,983 1,968 1,968 3,160
2023/03/17 1,982 1,982 1,982 1,982 100
2023/03/16 1,964 1,964 1,963 1,963 1,040
2023/03/15 2,000 2,000 1,992 1,992 54,610
2023/03/14 1,974 1,985 1,971 1,983 94,000
2023/03/13 2,024 2,024 2,020 2,020 60,080
2023/03/10 2,066 2,066 2,066 2,066 10
2023/03/07 2,069 2,069 2,069 2,069 780
2023/03/03 2,053 2,053 2,053 2,053 540
2023/03/02 2,035 2,035 2,027 2,027 28,120
2023/03/01 2,026 2,027 2,026 2,027 30,040
2023/02/28 2,029 2,032 2,029 2,032 70
2023/02/24 2,016 2,017 2,016 2,017 120
2023/02/15 2,029 2,029 2,023 2,023 29,560
2023/02/14 2,025 2,025 2,023 2,023 40
2023/02/13 2,036 2,036 2,025 2,027 4,270
2023/02/10 2,040 2,040 2,040 2,040 40
2023/02/09 2,032 2,040 2,032 2,040 29,570
2023/02/07 2,041 2,041 2,040 2,040 20
2023/02/06 2,041 2,043 2,039 2,039 2,010
2023/02/03 2,020 2,020 2,020 2,020 10
2023/01/27 2,031 2,031 2,031 2,031 10
2023/01/26 2,037 2,037 2,032 2,032 20
2023/01/25 2,033 2,033 2,033 2,033 690
2023/01/24 2,024 2,024 2,024 2,024 1,000
2023/01/23 1,992 2,000 1,992 1,998 190
2023/01/20 1,964 1,978 1,964 1,978 160
2023/01/19 1,967 1,976 1,966 1,966 38,740
2023/01/18 1,959 1,988 1,953 1,987 99,930
2023/01/17 1,939 1,952 1,939 1,952 320
2023/01/16 1,944 1,944 1,944 1,944 190
2023/01/13 1,956 1,956 1,955 1,955 150
2023/01/12 1,954 1,954 1,950 1,950 800
2023/01/11 1,946 1,946 1,944 1,944 240
2023/01/10 1,938 1,944 1,930 1,930 2,430
2023/01/06 1,913 1,919 1,913 1,919 1,090
2023/01/05 1,914 1,919 1,914 1,914 4,350
2023/01/04 1,928 1,928 1,914 1,923 2,140

このページの先頭へ