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 JPX日経400(2526)の株価時系列情報

NZAM 上場投信 JPX日経400(2526)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
2024/05/01 25,315 25,315 25,315 25,315 1
2024/04/30 25,220 25,865 25,220 25,365 12
2024/04/26 24,835 24,835 24,835 24,835 9
2024/04/19 24,155 24,230 24,155 24,230 81
2024/04/17 25,125 25,125 25,125 25,125 10
2024/04/16 24,985 24,985 24,985 24,985 1
2024/04/12 25,575 25,575 25,570 25,575 21
2024/04/11 25,345 25,360 25,290 25,360 24
2024/04/10 25,495 25,495 25,390 25,390 14
2024/04/09 25,035 25,460 25,035 25,460 80
2024/04/03 25,510 25,510 25,510 25,510 1
2024/03/29 25,690 25,800 25,690 25,800 14
2024/03/28 25,755 25,755 25,755 25,755 33
2024/03/27 25,980 25,980 25,980 25,980 14
2024/03/25 25,650 25,650 25,480 25,480 3,256
2024/03/22 25,705 25,705 25,690 25,690 1,998
2024/03/21 25,520 25,565 25,510 25,510 1,007
2024/03/19 24,905 25,020 24,845 25,020 2,026
2024/03/18 24,670 25,650 24,670 24,850 42
2024/03/14 24,285 24,285 24,285 24,285 32
2024/03/13 24,275 24,275 24,270 24,270 1,000
2024/03/12 24,135 24,260 24,135 24,260 7
2024/03/11 24,385 24,570 24,385 24,570 73
2024/03/08 24,880 25,100 24,880 25,100 9,005
2024/03/07 25,210 25,210 25,210 25,210 4
2024/03/06 24,920 24,960 24,920 24,960 83
2024/03/05 24,740 24,950 24,740 24,950 28
2024/03/04 24,910 24,960 24,770 24,770 29
2024/03/01 24,450 24,770 24,450 24,770 3,564
2024/02/29 24,295 24,295 24,295 24,295 1
2024/02/28 24,535 24,535 24,425 24,425 2
2024/02/26 24,550 24,550 24,475 24,475 6
2024/02/21 24,375 24,375 23,970 23,970 2,133
2024/02/20 24,170 24,470 24,085 24,470 4,112
2024/02/16 24,040 24,480 23,980 24,135 57
2024/02/15 23,670 23,695 23,670 23,695 21
2024/02/14 23,665 23,665 23,565 23,565 37
2024/02/13 24,000 24,560 23,890 24,315 2,879
2024/02/09 23,615 23,615 23,615 23,615 1
2024/02/07 23,500 23,980 23,450 23,450 1,262
2024/02/06 23,480 23,485 23,480 23,485 4,200
2024/02/02 23,495 23,495 23,495 23,495 51
2024/02/01 23,500 23,540 23,490 23,540 1,260
2024/01/31 23,300 23,510 23,300 23,505 2,172
2024/01/30 23,425 23,435 23,400 23,435 1,060
2024/01/25 23,390 23,390 23,390 23,390 1,806
2024/01/23 23,535 23,535 23,535 23,535 1
2024/01/16 23,230 23,230 23,230 23,230 1
2024/01/12 23,185 23,185 23,115 23,115 20
2024/01/09 22,435 22,435 22,435 22,435 7
2024/01/04 21,775 21,775 21,775 21,775 7
2023/12/29 21,775 21,775 21,775 21,775 1
2023/11/29 21,880 21,880 21,880 21,880 15
2023/11/27 22,130 22,130 22,130 22,130 3
2023/11/10 21,430 21,430 21,430 21,430 6
2023/11/09 21,480 21,480 21,480 21,480 92
2023/11/01 21,130 21,130 21,130 21,130 2
2023/10/31 20,545 20,635 20,545 20,635 2
2023/10/30 20,485 20,485 20,485 20,485 8
2023/10/20 20,705 20,810 20,670 20,810 13
2023/10/19 20,775 20,840 20,775 20,840 3
2023/10/18 21,160 21,160 21,160 21,160 1
2023/10/17 21,230 21,265 21,105 21,145 73
2023/10/16 20,960 20,980 20,910 20,930 7
2023/10/13 21,465 21,465 21,465 21,465 1
2023/10/12 21,575 21,575 21,575 21,575 1
2023/10/04 20,490 20,490 20,490 20,490 4,800
2023/10/02 21,520 21,520 21,430 21,430 2
2023/09/08 21,745 21,745 21,745 21,745 6
2023/09/07 21,870 21,870 21,870 21,870 4
2023/09/06 21,890 21,890 21,890 21,890 20
2023/09/05 21,720 21,720 21,720 21,720 1
2023/09/04 21,535 21,535 21,535 21,535 16
2023/09/01 21,445 21,445 21,445 21,445 15
2023/08/31 21,350 21,350 21,350 21,350 98
2023/08/30 21,175 21,225 21,175 21,225 75
2023/08/29 21,155 21,155 21,155 21,155 236
2023/08/28 21,015 21,015 21,015 21,015 25
2023/08/18 20,425 20,425 20,410 20,410 1,614
2023/08/17 20,385 20,385 20,385 20,385 1
2023/08/15 21,040 21,040 21,040 21,040 3
2023/08/14 21,175 21,175 21,175 21,175 1
2023/08/10 21,240 21,255 21,240 21,255 4
2023/08/09 21,150 21,175 21,150 21,175 15
2023/08/08 21,205 21,230 21,205 21,230 923
2023/08/07 21,110 21,125 21,110 21,110 3,000
2023/08/02 21,470 21,480 21,310 21,310 101
2023/07/28 21,080 21,145 21,080 21,145 20
2023/07/25 21,175 21,175 21,160 21,160 15
2023/07/24 21,155 21,155 21,155 21,155 9
2023/07/20 21,125 21,125 21,125 21,125 1
2023/07/10 20,815 20,815 20,815 20,815 1,924
2023/06/30 21,150 21,150 21,150 21,150 3
2023/06/29 21,430 21,430 21,315 21,315 2
2023/06/22 21,450 21,460 21,420 21,420 202
2023/06/20 21,165 21,165 21,165 21,165 500
2023/06/19 21,360 21,360 21,360 21,360 10
2023/06/15 21,355 21,370 21,355 21,370 200
2023/06/13 20,955 20,960 20,955 20,960 4
2023/05/30 19,890 19,890 19,890 19,890 1
2023/05/18 19,880 19,930 19,880 19,930 102
2023/05/16 19,595 19,595 19,595 19,595 1
2023/05/15 19,365 19,460 19,365 19,460 7
2023/05/12 19,280 19,280 19,280 19,280 6
2023/05/09 19,095 19,095 19,095 19,095 15
2023/04/28 18,815 18,815 18,815 18,815 25
2023/04/26 18,655 18,655 18,635 18,635 200
2023/04/25 18,870 18,870 18,870 18,870 1
2023/04/17 18,630 18,630 18,630 18,630 100
2023/04/14 18,615 18,615 18,615 18,615 5
2023/04/13 18,505 18,505 18,505 18,505 195
2023/04/12 18,435 18,485 18,435 18,485 401
2023/04/11 18,350 18,375 18,350 18,375 21
2023/04/10 18,185 18,185 18,185 18,185 9
2023/04/07 18,075 18,075 18,075 18,075 3
2023/04/05 18,455 18,455 18,450 18,450 4
2023/04/03 18,555 18,595 18,555 18,595 1,901
2023/03/31 18,375 18,870 18,375 18,870 372
2023/03/30 18,265 18,305 18,195 18,195 1,721
2023/03/27 17,875 17,875 17,875 17,875 45
2023/03/22 17,875 17,875 17,875 17,875 99
2023/03/17 17,760 17,760 17,760 17,760 297
2023/03/16 17,585 17,585 17,585 17,585 281
2023/03/15 17,860 17,860 17,815 17,815 5
2023/03/14 17,790 17,790 17,690 17,690 7
2023/03/08 18,600 18,695 18,600 18,695 1,997
2023/03/06 18,565 18,565 18,565 18,565 1
2023/03/03 18,315 18,315 18,315 18,315 2
2023/02/28 18,170 18,170 18,170 18,170 100
2023/02/24 18,130 18,130 18,100 18,100 51
2023/02/20 18,180 18,180 18,180 18,180 1
2023/02/17 18,145 18,145 18,145 18,145 1
2023/02/14 18,185 18,185 18,185 18,185 1
2023/02/13 18,305 18,305 18,205 18,205 1,204
2023/02/10 18,420 18,420 18,420 18,420 15
2023/02/07 18,320 18,320 18,315 18,315 21
2023/01/31 18,350 18,350 18,325 18,325 2
2023/01/27 18,290 18,290 18,260 18,260 2
2023/01/26 18,310 18,310 18,255 18,255 2
2023/01/25 18,185 18,185 18,185 18,185 1
2023/01/24 18,105 18,130 18,105 18,130 1,391
2023/01/23 17,920 17,925 17,920 17,925 511
2023/01/17 17,535 17,535 17,535 17,535 1
2023/01/10 17,385 17,385 17,385 17,385 700
2023/01/06 17,290 17,290 17,290 17,290 5,700
2023/01/05 17,240 17,240 17,185 17,185 2
2023/01/04 17,100 17,205 17,100 17,205 6,805

このページの先頭へ