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
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
2025/07/11 2,917 2,926 2,914 2,921 2,160
2025/07/09 2,916 2,916 2,912 2,912 11,130
2025/07/08 2,895 2,906 2,895 2,906 1,010
2025/07/04 2,913 2,917 2,913 2,917 340
2025/07/03 2,904 2,904 2,904 2,904 10
2025/07/02 2,913 2,913 2,907 2,907 21,300
2025/07/01 2,922 2,922 2,915 2,915 43,990
2025/06/30 2,955 2,955 2,955 2,955 350
2025/06/27 2,916 2,927 2,916 2,927 3,980
2025/06/25 2,854 2,860 2,854 2,860 70
2025/06/24 2,871 2,871 2,871 2,871 40
2025/06/19 2,882 2,882 2,869 2,869 18,550
2025/06/17 2,862 2,862 2,862 2,862 10
2025/06/16 2,862 2,862 2,862 2,862 21,330
2025/06/13 2,853 2,859 2,830 2,830 26,280
2025/06/10 2,876 2,883 2,876 2,883 10,010
2025/06/09 2,873 2,873 2,873 2,873 10
2025/06/03 2,863 2,863 2,856 2,856 10,010
2025/05/30 2,845 2,845 2,845 2,845 10
2025/05/29 2,888 2,895 2,888 2,895 110
2025/05/26 2,818 2,826 2,818 2,826 30
2025/05/20 2,837 2,837 2,837 2,837 10
2025/05/16 2,816 2,816 2,816 2,816 8,760
2025/05/14 2,853 2,853 2,853 2,853 10
2025/05/13 2,863 2,863 2,863 2,863 30
2025/05/12 2,812 2,816 2,809 2,813 18,950
2025/05/09 2,811 2,814 2,801 2,814 730
2025/05/08 2,777 2,781 2,757 2,779 1,760
2025/05/07 2,775 2,775 2,775 2,775 20
2025/05/02 2,766 2,769 2,764 2,764 22,010
2025/04/30 2,741 2,741 2,741 2,741 980
2025/04/28 2,726 2,737 2,726 2,737 790
2025/04/25 2,695 2,709 2,695 2,709 1,500
2025/04/24 2,684 2,684 2,666 2,666 1,020
2025/04/23 2,664 2,665 2,650 2,656 9,650
2025/04/22 2,608 2,608 2,596 2,600 3,930
2025/04/21 2,622 2,622 2,599 2,599 30
2025/04/18 2,620 2,624 2,603 2,624 830
2025/04/17 2,580 2,636 2,571 2,636 79,590
2025/04/16 2,589 2,589 2,589 2,589 2,300
2025/04/15 2,591 2,599 2,591 2,591 2,360
2025/04/14 2,567 2,586 2,567 2,573 19,440
2025/04/11 2,555 2,555 2,509 2,543 62,410
2025/04/10 2,635 2,638 2,587 2,605 1,340
2025/04/09 2,462 2,462 2,390 2,435 154,670
2025/04/08 2,454 2,512 2,454 2,499 144,070
2025/04/07 2,393 2,394 2,359 2,359 25,760
2025/04/04 2,600 2,600 2,505 2,554 79,140
2025/04/03 2,637 2,645 2,619 2,638 13,060
2025/04/02 2,749 2,749 2,714 2,721 27,240
2025/04/01 2,768 2,768 2,738 2,738 68,850
2025/03/31 2,788 2,788 2,734 2,739 12,980
2025/03/28 2,855 2,855 2,838 2,838 110,640
2025/03/27 2,838 2,844 2,838 2,844 18,810
2025/03/26 2,863 2,864 2,857 2,864 61,830
2025/03/25 2,854 2,854 2,845 2,845 8,160
2025/03/24 2,846 2,846 2,846 2,846 190
2025/03/19 2,841 2,851 2,841 2,851 18,480
2025/03/18 2,836 2,840 2,833 2,840 90
2025/03/17 2,784 2,784 2,784 2,784 40
2025/03/14 2,755 2,755 2,753 2,753 22,240
2025/03/11 2,694 2,721 2,694 2,721 410
2025/03/10 2,774 2,774 2,774 2,774 10
2025/03/07 2,768 2,768 2,744 2,744 820
2025/03/06 2,778 2,799 2,778 2,799 6,000
2025/03/05 2,755 2,768 2,755 2,767 30,220
2025/03/04 2,754 2,754 2,751 2,751 30
2025/03/03 2,781 2,781 2,781 2,781 10
2025/02/28 2,732 2,736 2,732 2,736 7,870
2025/02/27 2,776 2,776 2,776 2,776 10
2025/02/26 2,778 2,778 2,745 2,751 47,260
2025/02/25 2,771 2,777 2,771 2,775 71,740
2025/02/21 2,784 2,784 2,781 2,782 640
2025/02/20 2,785 2,785 2,778 2,778 8,670
2025/02/19 2,814 2,817 2,814 2,814 70
2025/02/17 2,804 2,810 2,804 2,810 2,160
2025/02/14 2,815 2,815 2,815 2,815 190
2025/02/13 2,797 2,815 2,797 2,815 5,510
2025/02/12 2,816 2,816 2,799 2,811 17,080
2025/02/10 2,815 2,817 2,805 2,812 4,140
2025/02/07 2,808 2,823 2,808 2,815 23,200
2025/02/06 2,835 2,835 2,830 2,830 9,220
2025/02/05 2,823 2,823 2,816 2,816 360
2025/02/04 2,840 2,840 2,809 2,815 17,240
2025/02/03 2,795 2,814 2,794 2,799 96,300
2025/01/31 2,855 2,874 2,855 2,867 29,150
2025/01/30 2,857 2,859 2,857 2,859 2,140
2025/01/29 2,851 2,851 2,851 2,851 10
2025/01/28 2,826 2,845 2,823 2,841 3,750
2025/01/27 2,834 2,835 2,834 2,835 1,380
2025/01/24 2,836 2,848 2,828 2,828 12,460
2025/01/23 2,824 2,824 2,824 2,824 770
2025/01/22 2,808 2,815 2,808 2,815 680
2025/01/21 2,795 2,795 2,784 2,784 5,640
2025/01/20 2,784 2,791 2,784 2,791 150
2025/01/17 2,742 2,750 2,729 2,750 2,990
2025/01/16 2,779 2,779 2,768 2,768 980
2025/01/15 2,779 2,783 2,765 2,765 3,900
2025/01/14 2,786 2,791 2,752 2,761 66,760
2025/01/10 2,800 2,807 2,791 2,791 35,940
2025/01/09 2,840 2,841 2,805 2,816 19,420
2025/01/08 2,853 2,853 2,847 2,847 43,930
2025/01/07 2,850 2,870 2,850 2,870 750
2025/01/06 2,865 2,868 2,830 2,832 190,560

このページの先頭へ