NZAM 上場投信 日経225(2525)の株価時系列情報
NZAM 上場投信 日経225(2525)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 |
|---|---|---|---|---|---|
| 2019/12/27 | 24,180 | 24,180 | 24,110 | 24,110 | 72 |
| 2019/12/24 | 24,050 | 24,050 | 24,050 | 24,050 | 1 |
| 2019/12/20 | 24,100 | 24,100 | 24,040 | 24,040 | 956 |
| 2019/12/16 | 24,230 | 24,230 | 24,220 | 24,220 | 221 |
| 2019/12/13 | 24,190 | 24,280 | 24,170 | 24,280 | 4,313 |
| 2019/12/04 | 23,390 | 23,390 | 23,330 | 23,330 | 12 |
| 2019/12/03 | 23,460 | 23,580 | 23,460 | 23,580 | 12 |
| 2019/12/02 | 23,680 | 23,680 | 23,680 | 23,680 | 500 |
| 2019/11/28 | 23,680 | 23,680 | 23,620 | 23,620 | 127 |
| 2019/11/21 | 23,300 | 23,300 | 22,990 | 23,080 | 4,001 |
| 2019/11/20 | 23,390 | 23,390 | 23,330 | 23,360 | 6,000 |
| 2019/11/19 | 23,520 | 23,520 | 23,520 | 23,520 | 2,500 |
| 2019/11/15 | 23,370 | 23,540 | 23,370 | 23,540 | 44 |
| 2019/11/14 | 23,540 | 23,540 | 23,540 | 23,540 | 100 |
| 2019/11/07 | 23,520 | 23,520 | 23,520 | 23,520 | 38 |
| 2019/11/06 | 23,530 | 23,530 | 23,530 | 23,530 | 8 |
| 2019/10/30 | 23,090 | 23,090 | 23,060 | 23,070 | 4,306 |
| 2019/10/23 | 22,810 | 22,810 | 22,810 | 22,810 | 1,300 |
| 2019/10/18 | 22,720 | 22,850 | 22,720 | 22,720 | 496 |
| 2019/10/16 | 22,700 | 22,700 | 22,700 | 22,700 | 2,500 |
| 2019/10/11 | 21,960 | 22,030 | 21,960 | 22,020 | 10,000 |
| 2019/10/10 | 21,680 | 21,750 | 21,680 | 21,750 | 18 |
| 2019/10/09 | 21,590 | 21,670 | 21,590 | 21,660 | 20 |
| 2019/10/07 | 21,590 | 21,590 | 21,590 | 21,590 | 5 |
| 2019/10/04 | 21,570 | 21,630 | 21,520 | 21,630 | 9,718 |
| 2019/10/03 | 21,560 | 21,560 | 21,560 | 21,560 | 1,000 |
| 2019/09/25 | 22,060 | 22,060 | 22,060 | 22,060 | 1 |
| 2019/09/18 | 22,040 | 22,040 | 22,040 | 22,040 | 1 |
| 2019/09/13 | 21,950 | 22,010 | 21,910 | 22,010 | 326 |
| 2019/09/12 | 21,840 | 21,840 | 21,840 | 21,840 | 9 |
| 2019/09/10 | 21,450 | 21,460 | 21,450 | 21,460 | 5 |
| 2019/09/06 | 21,300 | 21,300 | 21,220 | 21,220 | 22 |
| 2019/09/05 | 20,880 | 21,180 | 20,880 | 21,180 | 9 |
| 2019/09/04 | 20,620 | 20,710 | 20,610 | 20,710 | 119 |
| 2019/09/03 | 20,650 | 20,650 | 20,650 | 20,650 | 100 |
| 2019/09/02 | 20,680 | 20,680 | 20,680 | 20,680 | 5 |
| 2019/08/30 | 20,720 | 20,720 | 20,720 | 20,720 | 8 |
| 2019/08/28 | 20,540 | 20,540 | 20,540 | 20,540 | 20 |
| 2019/08/26 | 20,270 | 20,290 | 20,240 | 20,290 | 16,480 |
| 2019/08/23 | 20,740 | 20,750 | 20,730 | 20,730 | 216 |
| 2019/08/21 | 20,550 | 20,640 | 20,550 | 20,640 | 2,011 |
| 2019/08/19 | 20,610 | 20,610 | 20,610 | 20,610 | 2,000 |
| 2019/08/15 | 20,300 | 20,420 | 20,300 | 20,410 | 28 |
| 2019/08/14 | 20,750 | 20,760 | 20,680 | 20,680 | 3,119 |
| 2019/08/13 | 20,610 | 20,650 | 20,580 | 20,650 | 2,507 |
| 2019/08/08 | 20,690 | 20,690 | 20,690 | 20,690 | 205 |
| 2019/08/07 | 20,720 | 20,720 | 20,680 | 20,680 | 5,024 |
| 2019/08/06 | 20,290 | 20,800 | 20,290 | 20,760 | 3,433 |
| 2019/08/05 | 21,030 | 21,030 | 20,760 | 20,760 | 2,712 |
| 2019/08/02 | 21,320 | 21,390 | 21,240 | 21,280 | 9,610 |
| 2019/08/01 | 21,600 | 21,780 | 21,520 | 21,750 | 15,086 |
| 2019/07/30 | 21,920 | 21,980 | 21,920 | 21,980 | 18 |
| 2019/07/29 | 21,770 | 21,770 | 21,770 | 21,770 | 2 |
| 2019/07/24 | 21,950 | 21,950 | 21,950 | 21,950 | 3 |
| 2019/07/23 | 21,850 | 21,850 | 21,850 | 21,850 | 10 |
| 2019/07/22 | 21,600 | 21,620 | 21,600 | 21,610 | 7 |
| 2019/07/19 | 21,600 | 21,670 | 21,600 | 21,670 | 9 |
| 2019/07/18 | 21,350 | 21,350 | 21,350 | 21,350 | 2 |
| 2019/07/09 | 21,780 | 21,780 | 21,780 | 21,780 | 1,600 |
| 2019/07/03 | 21,870 | 21,870 | 21,870 | 21,870 | 10 |
| 2019/07/02 | 21,990 | 21,990 | 21,950 | 21,960 | 203 |
| 2019/07/01 | 21,950 | 21,950 | 21,950 | 21,950 | 9 |
| 2019/06/28 | 21,440 | 21,450 | 21,430 | 21,450 | 7 |
| 2019/06/27 | 21,390 | 21,390 | 21,390 | 21,390 | 20 |
| 2019/06/26 | 21,300 | 21,300 | 21,300 | 21,300 | 1 |
| 2019/06/24 | 21,400 | 21,470 | 21,400 | 21,470 | 37 |
| 2019/06/17 | 21,290 | 21,290 | 21,290 | 21,290 | 40 |
| 2019/06/10 | 21,300 | 21,300 | 21,300 | 21,300 | 21 |
| 2019/05/29 | 21,210 | 21,210 | 21,210 | 21,210 | 5 |
| 2019/05/27 | 21,370 | 21,370 | 21,370 | 21,370 | 3 |
| 2019/05/24 | 21,140 | 21,170 | 21,140 | 21,170 | 23 |
| 2019/05/16 | 21,360 | 21,360 | 21,360 | 21,360 | 5 |
| 2019/05/10 | 21,590 | 21,590 | 21,590 | 21,590 | 21 |
| 2019/05/09 | 21,620 | 21,620 | 21,590 | 21,590 | 1,834 |
| 2019/04/26 | 22,400 | 22,400 | 22,300 | 22,300 | 4 |
| 2019/04/25 | 22,420 | 22,420 | 22,420 | 22,420 | 20 |
| 2019/04/12 | 22,000 | 22,000 | 22,000 | 22,000 | 21 |
| 2019/04/09 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
| 2019/04/05 | 21,940 | 21,940 | 21,940 | 21,940 | 3 |
| 2019/04/04 | 21,940 | 21,940 | 21,940 | 21,940 | 1 |
| 2019/04/03 | 21,900 | 21,900 | 21,900 | 21,900 | 1 |
| 2019/04/02 | 21,750 | 21,750 | 21,750 | 21,750 | 3 |
| 2019/03/29 | 21,410 | 21,410 | 21,400 | 21,400 | 21 |
| 2019/03/28 | 21,210 | 21,210 | 21,210 | 21,210 | 1 |
| 2019/03/25 | 21,130 | 21,130 | 20,950 | 20,950 | 1,601 |
| 2019/03/20 | 21,560 | 21,600 | 21,530 | 21,600 | 456 |
| 2019/03/18 | 21,590 | 21,590 | 21,590 | 21,590 | 1 |
| 2019/03/15 | 21,510 | 21,510 | 21,510 | 21,510 | 1 |
| 2019/03/14 | 21,530 | 21,530 | 21,460 | 21,460 | 4,994 |
| 2019/03/13 | 21,480 | 21,480 | 21,270 | 21,270 | 17 |
| 2019/03/12 | 21,540 | 21,590 | 21,540 | 21,580 | 14 |
| 2019/03/11 | 21,120 | 21,150 | 21,120 | 21,150 | 21 |
| 2019/03/08 | 20,950 | 21,320 | 20,950 | 21,320 | 50 |
| 2019/03/07 | 21,450 | 21,450 | 21,450 | 21,450 | 1 |
| 2019/02/27 | 21,550 | 21,550 | 21,550 | 21,550 | 1 |
| 2019/02/25 | 21,800 | 21,800 | 21,800 | 21,800 | 1 |
| 2019/02/20 | 21,430 | 21,430 | 21,420 | 21,420 | 2 |
| 2019/02/19 | 21,250 | 21,250 | 21,250 | 21,250 | 3 |
| 2019/02/14 | 21,260 | 21,260 | 21,260 | 21,260 | 2 |
| 2019/02/08 | 20,470 | 20,470 | 20,450 | 20,450 | 14 |
| 2019/02/07 | 20,850 | 20,850 | 20,790 | 20,790 | 12 |
| 2019/02/06 | 20,960 | 20,960 | 20,930 | 20,930 | 500 |