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 |
|---|---|---|---|---|---|
| 2025/09/03 | 27,925 | 27,925 | 27,925 | 27,925 | 47 |
| 2025/09/02 | 27,890 | 27,950 | 27,890 | 27,950 | 10 |
| 2025/08/28 | 28,020 | 28,065 | 28,020 | 28,065 | 248 |
| 2025/08/27 | 27,855 | 27,920 | 27,855 | 27,920 | 102 |
| 2025/08/26 | 27,945 | 27,945 | 27,945 | 27,945 | 13 |
| 2025/08/25 | 28,370 | 28,370 | 28,215 | 28,265 | 1,407 |
| 2025/08/22 | 28,100 | 28,220 | 28,100 | 28,210 | 49 |
| 2025/08/21 | 28,155 | 28,155 | 28,095 | 28,095 | 299 |
| 2025/08/20 | 28,310 | 28,310 | 28,270 | 28,270 | 540 |
| 2025/08/19 | 28,400 | 28,440 | 28,400 | 28,440 | 5 |
| 2025/08/18 | 28,365 | 28,440 | 28,350 | 28,385 | 168 |
| 2025/08/15 | 28,090 | 28,190 | 28,090 | 28,190 | 5 |
| 2025/08/13 | 28,445 | 28,600 | 28,440 | 28,520 | 2,507 |
| 2025/08/12 | 28,200 | 28,200 | 28,065 | 28,135 | 670 |
| 2025/08/08 | 27,980 | 28,010 | 27,975 | 28,010 | 5,039 |
| 2025/08/07 | 27,615 | 27,635 | 27,615 | 27,635 | 2,430 |
| 2025/08/05 | 27,090 | 27,160 | 27,030 | 27,160 | 405 |
| 2025/08/04 | 26,855 | 27,005 | 26,855 | 27,005 | 112 |
| 2025/08/01 | 27,145 | 27,320 | 27,145 | 27,320 | 1,473 |
| 2025/07/31 | 27,025 | 27,025 | 27,025 | 27,025 | 5 |
| 2025/07/30 | 27,065 | 27,065 | 26,840 | 26,840 | 250 |
| 2025/07/29 | 26,800 | 26,840 | 26,770 | 26,840 | 2,692 |
| 2025/07/28 | 27,135 | 27,135 | 27,115 | 27,115 | 3,041 |
| 2025/07/24 | 27,320 | 27,320 | 27,320 | 27,320 | 27 |
| 2025/07/23 | 26,785 | 27,085 | 26,785 | 27,085 | 2 |
| 2025/07/22 | 26,390 | 26,390 | 26,065 | 26,065 | 102 |
| 2025/07/18 | 26,320 | 26,320 | 26,225 | 26,225 | 111 |
| 2025/07/17 | 26,030 | 26,115 | 26,030 | 26,090 | 3,476 |
| 2025/07/16 | 26,115 | 26,170 | 26,115 | 26,170 | 187 |
| 2025/07/15 | 26,205 | 26,205 | 26,100 | 26,115 | 599 |
| 2025/07/14 | 26,080 | 26,080 | 26,055 | 26,055 | 8 |
| 2025/07/11 | 26,180 | 26,180 | 26,080 | 26,135 | 356 |
| 2025/07/10 | 26,085 | 26,085 | 25,960 | 26,025 | 622 |
| 2025/07/09 | 26,175 | 26,195 | 26,175 | 26,195 | 200 |
| 2025/07/08 | 26,060 | 26,125 | 26,035 | 26,105 | 3,639 |
| 2025/07/03 | 26,160 | 26,215 | 26,130 | 26,215 | 1,968 |
| 2025/07/02 | 26,155 | 26,290 | 26,155 | 26,290 | 194 |
| 2025/07/01 | 26,465 | 26,465 | 26,260 | 26,260 | 324 |
| 2025/06/30 | 26,560 | 26,560 | 26,560 | 26,560 | 200 |
| 2025/06/25 | 25,880 | 25,880 | 25,740 | 25,790 | 1,883 |
| 2025/06/24 | 25,895 | 25,935 | 25,815 | 25,830 | 849 |
| 2025/06/23 | 25,625 | 25,635 | 25,610 | 25,635 | 2,889 |
| 2025/06/20 | 25,880 | 25,880 | 25,785 | 25,785 | 32 |
| 2025/06/19 | 26,085 | 26,085 | 25,900 | 25,900 | 49 |
| 2025/06/18 | 25,920 | 26,090 | 25,920 | 26,090 | 248 |
| 2025/06/16 | 25,775 | 25,775 | 25,760 | 25,760 | 608 |
| 2025/06/12 | 25,785 | 25,810 | 25,785 | 25,810 | 504 |
| 2025/06/11 | 25,850 | 25,850 | 25,850 | 25,850 | 97 |
| 2025/06/10 | 25,905 | 25,905 | 25,830 | 25,830 | 103 |
| 2025/06/03 | 25,860 | 25,860 | 25,735 | 25,735 | 98 |
| 2025/05/29 | 26,000 | 26,075 | 26,000 | 26,075 | 100 |
| 2025/05/28 | 25,925 | 25,925 | 25,795 | 25,860 | 16 |
| 2025/05/27 | 25,540 | 25,540 | 25,540 | 25,540 | 2 |
| 2025/05/26 | 25,445 | 25,445 | 25,445 | 25,445 | 1 |
| 2025/05/23 | 25,405 | 25,405 | 25,405 | 25,405 | 3 |
| 2025/05/22 | 25,265 | 25,275 | 25,165 | 25,225 | 173 |
| 2025/05/20 | 25,545 | 25,545 | 25,545 | 25,545 | 1 |
| 2025/05/16 | 25,395 | 25,395 | 25,395 | 25,395 | 999 |
| 2025/05/07 | 25,115 | 25,115 | 25,115 | 25,115 | 183 |
| 2025/05/02 | 24,895 | 25,055 | 24,895 | 24,965 | 4 |
| 2025/05/01 | 24,775 | 24,845 | 24,775 | 24,840 | 3 |
| 2025/04/30 | 24,700 | 24,700 | 24,595 | 24,595 | 2 |
| 2025/04/25 | 24,260 | 24,260 | 24,260 | 24,260 | 1 |
| 2025/04/14 | 23,175 | 23,175 | 23,175 | 23,175 | 97 |
| 2025/04/11 | 22,675 | 22,905 | 22,675 | 22,905 | 127 |
| 2025/04/10 | 23,380 | 23,565 | 23,380 | 23,535 | 693 |
| 2025/04/09 | 22,070 | 22,070 | 21,615 | 22,015 | 1,137 |
| 2025/04/08 | 22,590 | 22,630 | 22,550 | 22,560 | 324 |
| 2025/04/07 | 21,725 | 21,725 | 21,240 | 21,240 | 459 |
| 2025/04/04 | 22,895 | 23,125 | 22,850 | 23,125 | 556 |
| 2025/04/02 | 24,745 | 24,745 | 24,480 | 24,545 | 89 |
| 2025/04/01 | 24,895 | 24,895 | 24,625 | 24,625 | 367 |
| 2025/03/31 | 24,690 | 24,690 | 24,670 | 24,670 | 3 |
| 2025/03/28 | 26,140 | 26,140 | 25,440 | 25,515 | 281 |
| 2025/03/27 | 25,485 | 25,645 | 25,485 | 25,645 | 192 |
| 2025/03/26 | 25,800 | 25,800 | 25,800 | 25,800 | 1,000 |
| 2025/03/21 | 25,705 | 25,705 | 25,690 | 25,690 | 384 |
| 2025/03/18 | 25,590 | 25,590 | 25,590 | 25,590 | 1 |
| 2025/03/17 | 25,090 | 25,090 | 25,090 | 25,090 | 152 |
| 2025/03/12 | 24,505 | 24,690 | 24,505 | 24,685 | 214 |
| 2025/03/11 | 24,055 | 24,055 | 24,020 | 24,020 | 4 |
| 2025/03/03 | 24,955 | 25,010 | 24,955 | 25,010 | 144 |
| 2025/02/28 | 24,600 | 24,600 | 24,450 | 24,450 | 13 |
| 2025/02/20 | 24,880 | 24,900 | 24,880 | 24,900 | 12 |
| 2025/02/17 | 25,400 | 25,420 | 25,185 | 25,285 | 14,930 |
| 2025/02/14 | 25,370 | 25,410 | 25,250 | 25,250 | 332 |
| 2025/02/13 | 25,160 | 25,330 | 25,160 | 25,330 | 19 |
| 2025/02/12 | 25,225 | 25,275 | 25,225 | 25,275 | 26 |
| 2025/02/06 | 25,595 | 25,595 | 25,595 | 25,595 | 1 |
| 2025/01/31 | 25,750 | 25,750 | 25,700 | 25,710 | 900 |
| 2025/01/30 | 25,645 | 25,675 | 25,640 | 25,675 | 370 |
| 2025/01/28 | 25,390 | 25,595 | 25,390 | 25,595 | 166 |
| 2025/01/27 | 25,735 | 25,735 | 25,615 | 25,615 | 506 |
| 2025/01/24 | 25,565 | 25,565 | 25,565 | 25,565 | 2,800 |
| 2025/01/23 | 25,390 | 25,405 | 25,390 | 25,405 | 62 |
| 2025/01/15 | 24,920 | 24,920 | 24,920 | 24,920 | 1 |
| 2025/01/09 | 25,340 | 25,340 | 25,340 | 25,340 | 620 |
| 2025/01/07 | 25,665 | 25,765 | 25,590 | 25,765 | 30 |
| 2025/01/06 | 25,915 | 25,915 | 25,045 | 25,045 | 1,326 |
| 2024/12/30 | 25,940 | 25,945 | 25,720 | 25,735 | 317 |
| 2024/12/27 | 25,690 | 25,870 | 25,690 | 25,860 | 3,561 |
| 2024/12/26 | 25,325 | 25,560 | 25,325 | 25,540 | 215 |
| 2024/12/25 | 25,200 | 25,200 | 25,165 | 25,165 | 102 |
| 2024/12/23 | 25,185 | 25,255 | 25,185 | 25,255 | 265 |
| 2024/12/20 | 25,225 | 25,225 | 25,060 | 25,060 | 208 |
| 2024/12/13 | 25,460 | 25,465 | 25,375 | 25,375 | 1,201 |
| 2024/12/12 | 25,785 | 25,795 | 25,725 | 25,725 | 593 |
| 2024/12/11 | 25,430 | 25,430 | 25,430 | 25,430 | 100 |
| 2024/12/10 | 25,580 | 25,580 | 25,385 | 25,430 | 799 |
| 2024/12/06 | 25,520 | 25,520 | 25,520 | 25,520 | 11 |
| 2024/12/05 | 25,520 | 25,530 | 25,520 | 25,530 | 2 |
| 2024/12/04 | 25,625 | 25,625 | 25,055 | 25,055 | 17 |
| 2024/12/03 | 25,315 | 25,565 | 25,315 | 25,565 | 1,607 |
| 2024/12/02 | 24,955 | 24,955 | 24,955 | 24,955 | 110 |
| 2024/11/28 | 24,730 | 24,730 | 24,730 | 24,730 | 178 |
| 2024/11/26 | 25,145 | 25,155 | 24,915 | 24,985 | 4,442 |
| 2024/11/25 | 25,325 | 25,365 | 25,280 | 25,340 | 1,006 |
| 2024/11/22 | 25,080 | 25,090 | 25,080 | 25,080 | 1,499 |
| 2024/11/21 | 25,110 | 25,110 | 24,945 | 24,945 | 108 |
| 2024/11/20 | 25,240 | 25,270 | 25,180 | 25,270 | 797 |
| 2024/11/19 | 25,215 | 25,215 | 25,215 | 25,215 | 97 |
| 2024/11/13 | 25,490 | 25,490 | 25,275 | 25,275 | 99 |
| 2024/11/12 | 25,650 | 25,745 | 25,650 | 25,745 | 21 |
| 2024/11/11 | 25,555 | 25,625 | 25,555 | 25,565 | 496 |
| 2024/11/08 | 25,600 | 25,650 | 25,600 | 25,650 | 1,302 |
| 2024/11/01 | 24,655 | 24,885 | 24,645 | 24,645 | 811 |
| 2024/10/31 | 25,080 | 25,110 | 24,655 | 24,655 | 667 |
| 2024/10/30 | 25,115 | 25,145 | 25,115 | 25,145 | 19 |
| 2024/10/28 | 24,320 | 24,815 | 24,320 | 24,810 | 1,619 |
| 2024/10/25 | 24,505 | 24,505 | 24,395 | 24,395 | 231 |
| 2024/10/23 | 24,710 | 24,750 | 24,600 | 24,640 | 603 |
| 2024/10/22 | 24,980 | 24,980 | 24,600 | 24,605 | 541 |
| 2024/10/21 | 25,085 | 25,085 | 25,005 | 25,020 | 28 |
| 2024/10/18 | 25,105 | 25,105 | 25,105 | 25,105 | 97 |
| 2024/10/17 | 25,070 | 25,070 | 25,070 | 25,070 | 1 |
| 2024/10/16 | 25,260 | 25,260 | 25,245 | 25,245 | 16 |
| 2024/10/15 | 25,615 | 25,615 | 25,480 | 25,480 | 100 |
| 2024/10/11 | 25,385 | 25,385 | 25,385 | 25,385 | 200 |
| 2024/10/08 | 25,380 | 25,380 | 25,185 | 25,230 | 212 |
| 2024/10/07 | 25,680 | 25,680 | 25,585 | 25,585 | 33 |
| 2024/10/04 | 25,150 | 25,200 | 25,150 | 25,200 | 534 |
| 2024/10/03 | 25,410 | 25,410 | 25,070 | 25,070 | 39 |
| 2024/10/02 | 24,970 | 25,345 | 24,850 | 24,925 | 295 |
| 2024/10/01 | 25,110 | 25,110 | 25,110 | 25,110 | 98 |
| 2024/09/30 | 24,820 | 24,820 | 24,650 | 24,650 | 325 |
| 2024/09/24 | 24,680 | 24,730 | 24,680 | 24,730 | 143 |
| 2024/09/17 | 23,830 | 23,830 | 23,725 | 23,725 | 501 |
| 2024/09/13 | 23,945 | 23,945 | 23,760 | 23,760 | 455 |
| 2024/09/12 | 23,900 | 23,980 | 23,900 | 23,980 | 10 |
| 2024/09/11 | 23,730 | 23,730 | 23,440 | 23,440 | 22 |
| 2024/09/10 | 23,960 | 23,960 | 23,905 | 23,905 | 44 |
| 2024/09/09 | 23,805 | 23,910 | 23,805 | 23,910 | 42 |
| 2024/09/05 | 24,110 | 24,395 | 24,110 | 24,395 | 315 |
| 2024/09/04 | 24,595 | 24,595 | 24,590 | 24,590 | 107 |
| 2024/09/03 | 25,345 | 25,345 | 25,345 | 25,345 | 19 |
| 2024/09/02 | 25,185 | 25,185 | 25,065 | 25,065 | 26 |
| 2024/08/30 | 25,010 | 25,160 | 25,010 | 25,160 | 27 |
| 2024/08/29 | 24,900 | 24,900 | 24,900 | 24,900 | 14 |
| 2024/08/28 | 24,885 | 24,905 | 24,835 | 24,905 | 15 |
| 2024/08/27 | 24,795 | 24,795 | 24,795 | 24,795 | 39 |
| 2024/08/26 | 24,795 | 24,795 | 24,655 | 24,655 | 39 |
| 2024/08/23 | 24,930 | 24,930 | 24,930 | 24,930 | 40 |
| 2024/08/20 | 24,875 | 24,875 | 24,870 | 24,870 | 3 |
| 2024/08/19 | 24,860 | 24,860 | 24,860 | 24,860 | 19 |
| 2024/08/14 | 23,900 | 23,900 | 23,900 | 23,900 | 16 |
| 2024/08/13 | 23,295 | 23,295 | 23,295 | 23,295 | 1 |
| 2024/08/05 | 22,295 | 22,295 | 22,225 | 22,225 | 14 |
| 2024/08/02 | 24,140 | 24,170 | 24,140 | 24,170 | 3 |
| 2024/08/01 | 25,565 | 25,565 | 25,350 | 25,350 | 4 |
| 2024/07/31 | 25,560 | 25,960 | 25,560 | 25,960 | 35 |
| 2024/07/30 | 25,775 | 25,775 | 25,775 | 25,775 | 13 |
| 2024/07/25 | 25,535 | 25,535 | 25,340 | 25,340 | 31 |
| 2024/07/23 | 26,880 | 26,880 | 26,880 | 26,880 | 1 |
| 2024/07/22 | 26,525 | 26,720 | 26,525 | 26,720 | 855 |
| 2024/07/19 | 26,780 | 26,780 | 26,720 | 26,720 | 72 |
| 2024/07/18 | 26,865 | 26,865 | 26,865 | 26,865 | 17 |
| 2024/07/17 | 26,995 | 26,995 | 26,995 | 26,995 | 1 |
| 2024/07/16 | 27,300 | 27,340 | 27,300 | 27,340 | 26 |
| 2024/07/12 | 27,180 | 27,180 | 27,120 | 27,120 | 24 |
| 2024/07/10 | 27,300 | 27,300 | 27,295 | 27,295 | 44 |
| 2024/07/03 | 26,810 | 26,810 | 26,800 | 26,800 | 6 |
| 2024/07/02 | 26,685 | 26,685 | 26,685 | 26,685 | 3 |
| 2024/07/01 | 26,805 | 26,805 | 26,450 | 26,450 | 25 |
| 2024/06/28 | 26,295 | 26,305 | 26,295 | 26,305 | 8 |
| 2024/06/27 | 25,990 | 25,990 | 25,990 | 25,990 | 1 |
| 2024/06/24 | 25,485 | 25,560 | 25,485 | 25,520 | 41 |
| 2024/06/21 | 25,445 | 25,445 | 25,445 | 25,445 | 15 |
| 2024/06/20 | 25,360 | 25,360 | 25,360 | 25,360 | 15 |
| 2024/06/19 | 25,445 | 25,445 | 25,445 | 25,445 | 16 |
| 2024/06/18 | 25,240 | 25,240 | 25,240 | 25,240 | 10 |
| 2024/06/17 | 25,430 | 25,430 | 25,230 | 25,230 | 22 |
| 2024/06/14 | 25,685 | 25,685 | 25,490 | 25,645 | 307 |
| 2024/06/13 | 25,720 | 25,720 | 25,720 | 25,720 | 51 |
| 2024/06/10 | 25,760 | 25,960 | 25,760 | 25,950 | 187 |
| 2024/06/07 | 25,705 | 25,950 | 25,645 | 25,670 | 396 |
| 2024/06/06 | 25,770 | 25,800 | 25,720 | 25,720 | 304 |
| 2024/06/05 | 25,570 | 25,610 | 25,570 | 25,610 | 116 |
| 2024/05/30 | 25,135 | 25,265 | 25,135 | 25,265 | 121 |
| 2024/05/27 | 25,635 | 25,635 | 25,635 | 25,635 | 122 |
| 2024/05/24 | 25,620 | 25,620 | 25,620 | 25,620 | 3 |