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
2026/06/08 35,800 35,800 35,400 35,610 102
2026/06/05 36,710 36,710 36,450 36,620 2,263
2026/06/04 36,730 36,770 36,630 36,630 326
2026/06/01 36,910 36,960 36,880 36,880 36
2026/05/29 36,690 36,830 36,690 36,830 511
2026/05/28 36,270 36,270 36,260 36,260 1,124
2026/05/25 36,490 36,490 36,280 36,400 29
2026/05/22 36,020 36,140 35,790 36,140 570
2026/05/21 35,670 35,830 35,670 35,830 577
2026/05/20 35,590 35,670 35,140 35,210 9,465
2026/05/19 35,890 35,890 35,570 35,700 93
2026/05/18 35,740 35,740 35,620 35,620 1,401
2026/05/15 36,520 36,530 35,730 35,730 168
2026/05/14 36,530 36,570 36,250 36,310 2,422
2026/05/13 36,220 36,260 36,210 36,260 2,411
2026/05/12 36,370 36,370 36,030 36,030 67
2026/05/11 35,910 36,020 35,820 35,920 3,265
2026/05/08 35,630 35,850 35,620 35,850 3,255
2026/05/01 34,830 34,830 34,830 34,830 203
2026/04/30 34,690 34,690 34,650 34,650 395
2026/04/28 34,960 35,080 34,960 35,080 2,684
2026/04/27 35,060 35,060 34,500 34,500 519
2026/04/23 34,880 34,880 34,490 34,490 3,175
2026/04/22 34,840 34,900 34,830 34,830 2,248
2026/04/15 34,980 34,980 34,880 34,880 4
2026/04/14 34,760 34,870 34,600 34,600 2,443
2026/04/10 34,640 34,640 34,640 34,640 1
2026/04/09 34,920 34,980 34,600 34,600 3,562
2026/04/08 34,890 34,960 34,890 34,960 79
2026/04/07 34,030 34,030 33,730 33,830 115
2026/04/06 33,980 34,030 33,980 34,030 27
2026/04/03 33,640 33,730 33,640 33,730 19
2026/04/02 33,520 33,520 33,390 33,390 17
2026/04/01 33,690 33,850 33,680 33,850 1,178
2026/03/31 32,540 33,000 32,340 32,630 4,520
2026/03/30 32,780 32,810 32,760 32,760 53
2026/03/27 33,390 33,390 33,390 33,390 1
2026/03/26 33,730 33,730 33,300 33,330 340
2026/03/25 33,680 33,680 33,440 33,450 5,383
2026/03/24 32,790 32,790 32,460 32,540 655
2026/03/23 31,910 32,090 31,770 32,090 30
2026/03/19 33,670 33,670 33,230 33,230 1,221
2026/03/18 33,710 33,950 33,690 33,950 3,659
2026/03/17 33,330 33,330 33,330 33,330 98
2026/03/16 33,400 33,400 33,330 33,330 5
2026/03/11 34,080 34,150 33,990 33,990 675
2026/03/10 33,850 33,850 33,690 33,690 8
2026/03/09 32,410 32,650 32,410 32,650 673
2026/03/06 33,830 34,070 33,820 34,000 51
2026/03/05 34,590 34,660 34,240 34,240 10,763
2026/03/04 33,960 34,150 33,170 33,250 1,716
2026/03/03 35,520 35,530 34,630 34,630 4,149
2026/03/02 35,390 35,740 35,390 35,710 4,771
2026/02/27 35,710 35,710 35,710 35,710 1
2026/02/26 35,830 35,830 35,700 35,700 15
2026/02/25 35,120 35,470 35,120 35,470 1,133
2026/02/24 35,080 35,080 35,080 35,080 3
2026/02/20 35,080 35,080 35,080 35,080 1,000
2026/02/18 34,810 34,810 34,810 34,810 2
2026/02/16 34,780 34,810 34,740 34,810 10
2026/02/13 35,240 35,240 35,030 35,030 30
2026/02/12 35,830 35,830 35,460 35,460 40
2026/02/10 35,280 35,700 35,280 35,700 587
2026/02/09 35,560 35,560 34,880 35,040 115
2026/02/06 33,430 33,950 33,390 33,890 1,517
2026/02/05 33,910 33,910 33,910 33,910 1
2026/02/04 33,630 33,630 33,630 33,630 1
2026/02/03 33,190 33,610 33,180 33,610 1,841
2026/02/02 33,130 33,130 32,770 32,770 4
2026/01/30 32,810 32,810 32,810 32,810 1
2026/01/29 32,510 32,510 32,510 32,510 1,200
2026/01/28 32,630 32,740 32,570 32,730 4,552
2026/01/27 32,840 32,840 32,840 32,840 10
2026/01/26 32,950 32,950 32,950 32,950 1
2026/01/21 33,120 33,120 33,120 33,120 1
2026/01/20 33,390 33,390 33,390 33,390 1
2026/01/19 33,450 33,570 33,450 33,570 2
2026/01/16 33,620 33,670 33,620 33,670 15
2026/01/15 33,520 33,830 33,520 33,820 260
2026/01/14 33,820 33,820 33,300 33,480 93
2026/01/13 33,120 33,240 33,120 33,240 61
2026/01/09 32,260 32,310 32,220 32,310 235
2026/01/08 32,290 32,330 32,110 32,110 200
2026/01/07 32,460 32,460 32,400 32,460 955
2026/01/06 32,550 32,640 32,410 32,640 1,018
2026/01/05 31,990 31,990 31,890 31,950 5,072
2025/12/30 31,520 31,520 31,520 31,520 1
2025/12/26 31,630 31,630 31,540 31,540 294
2025/12/25 31,500 31,500 31,450 31,450 108
2025/12/24 31,390 31,390 31,390 31,390 195
2025/12/23 31,530 31,560 31,490 31,490 102
2025/12/22 31,500 31,500 31,470 31,490 1,459
2025/12/19 31,200 31,200 31,180 31,180 100
2025/12/18 30,990 30,990 30,930 30,930 2,393
2025/12/17 30,980 31,000 30,930 30,960 1,309
2025/12/16 31,570 31,570 31,180 31,180 1,345
2025/12/15 31,740 31,740 31,610 31,700 3,298
2025/12/12 31,530 31,550 31,520 31,550 1,003
2025/12/11 31,380 31,400 31,120 31,170 1,151
2025/12/10 31,520 31,520 31,250 31,250 1,010
2025/12/09 31,200 31,250 31,200 31,250 1,109
2025/12/08 31,150 31,150 31,150 31,150 1
2025/12/05 31,000 31,000 31,000 31,000 1
2025/12/03 30,770 30,770 30,770 30,770 8
2025/12/02 30,770 30,770 30,710 30,710 100
2025/11/28 31,030 31,030 31,030 31,030 1
2025/11/27 31,060 31,060 31,010 31,010 98
2025/11/26 30,550 31,030 30,550 31,030 1,402
2025/11/25 30,690 30,690 30,310 30,310 481
2025/11/21 29,915 30,290 29,915 30,290 1,312
2025/11/20 30,600 30,600 30,580 30,580 195
2025/11/19 30,130 30,130 30,130 30,130 1
2025/11/18 30,110 30,110 30,110 30,110 2
2025/11/17 30,820 30,850 30,800 30,800 1,375
2025/11/14 30,700 30,700 30,700 30,700 97
2025/11/13 31,020 31,150 31,020 31,150 26
2025/11/12 30,680 30,920 30,680 30,870 6
2025/11/11 30,770 30,770 30,650 30,680 1,203
2025/11/10 30,520 30,580 30,520 30,580 2,446
2025/11/07 30,280 30,320 30,280 30,320 26
2025/11/06 30,530 30,530 30,530 30,530 1
2025/11/05 30,320 30,360 29,790 30,040 1,641
2025/11/04 30,840 30,840 30,840 30,840 1
2025/10/31 30,780 30,790 30,670 30,710 1,082
2025/10/30 30,330 30,490 30,310 30,490 2,387
2025/10/29 30,420 30,420 30,270 30,270 1,406
2025/10/27 30,590 30,640 30,500 30,620 338
2025/10/24 30,110 30,170 30,110 30,130 1,903
2025/10/23 29,885 29,915 29,885 29,915 391
2025/10/21 30,040 30,090 30,040 30,090 26
2025/10/20 29,720 29,745 29,720 29,745 11
2025/10/16 29,525 29,525 29,495 29,495 11
2025/10/15 29,080 29,225 29,080 29,225 1,461
2025/10/14 29,195 29,195 29,195 29,195 1
2025/10/10 29,605 29,605 29,505 29,505 5
2025/10/09 30,030 30,030 30,030 30,030 1
2025/10/08 29,900 30,010 29,900 30,010 1,002
2025/10/07 29,895 29,905 29,820 29,875 302
2025/10/06 29,780 29,780 29,555 29,735 2,920
2025/10/03 28,600 28,780 28,600 28,780 4
2025/10/02 28,465 28,510 28,325 28,450 431
2025/10/01 28,455 28,455 28,455 28,455 1,100
2025/09/30 28,670 28,670 28,605 28,605 526
2025/09/29 28,790 28,810 28,790 28,810 2,580
2025/09/26 28,990 29,010 28,990 29,010 299
2025/09/25 28,900 28,900 28,900 28,900 1
2025/09/22 28,845 28,845 28,845 28,845 1
2025/09/19 29,000 29,050 28,485 28,485 3,146
2025/09/18 28,725 28,725 28,725 28,725 3
2025/09/17 28,750 28,750 28,690 28,690 202
2025/09/16 28,765 28,800 28,765 28,800 99
2025/09/12 28,755 28,755 28,740 28,740 198
2025/09/11 28,520 28,535 28,470 28,470 714
2025/09/10 28,440 28,440 28,440 28,440 2
2025/09/08 28,575 28,575 28,575 28,575 3
2025/09/05 28,265 28,265 28,150 28,160 1,741
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

このページの先頭へ