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 |
---|---|---|---|---|---|
2019/12/23 | 15,610 | 15,610 | 15,550 | 15,550 | 49 |
2019/12/20 | 15,620 | 15,620 | 15,580 | 15,580 | 881 |
2019/12/16 | 15,660 | 15,660 | 15,630 | 15,630 | 154 |
2019/11/20 | 15,180 | 15,230 | 15,180 | 15,230 | 5,025 |
2019/11/15 | 15,130 | 15,130 | 15,130 | 15,130 | 1 |
2019/11/01 | 15,010 | 15,010 | 15,010 | 15,010 | 24 |
2019/10/25 | 14,850 | 14,850 | 14,850 | 14,850 | 15 |
2019/10/24 | 14,870 | 14,870 | 14,870 | 14,870 | 1 |
2019/10/23 | 14,730 | 14,740 | 14,730 | 14,740 | 306 |
2019/10/03 | 14,140 | 14,140 | 14,070 | 14,130 | 212 |
2019/09/30 | 14,320 | 14,320 | 14,270 | 14,270 | 200 |
2019/09/27 | 14,360 | 14,450 | 14,350 | 14,450 | 5,250 |
2019/09/26 | 14,550 | 14,550 | 14,490 | 14,490 | 349 |
2019/09/25 | 14,470 | 14,470 | 14,470 | 14,470 | 1 |
2019/09/24 | 14,460 | 14,490 | 14,460 | 14,490 | 9,499 |
2019/09/19 | 14,490 | 14,490 | 14,490 | 14,490 | 1 |
2019/09/18 | 14,370 | 14,370 | 14,320 | 14,340 | 10,350 |
2019/09/13 | 14,280 | 14,310 | 14,280 | 14,310 | 286 |
2019/09/12 | 14,280 | 14,280 | 14,280 | 14,280 | 2,500 |
2019/09/11 | 13,990 | 14,000 | 13,990 | 14,000 | 2,508 |
2019/09/05 | 13,700 | 13,700 | 13,700 | 13,700 | 18 |
2019/08/29 | 13,300 | 13,300 | 13,260 | 13,280 | 5,009 |
2019/08/28 | 13,280 | 13,300 | 13,280 | 13,300 | 6,256 |
2019/08/23 | 13,380 | 13,380 | 13,380 | 13,380 | 3 |
2019/08/21 | 13,320 | 13,320 | 13,320 | 13,320 | 1 |
2019/08/20 | 13,340 | 13,390 | 13,340 | 13,390 | 5,015 |
2019/08/16 | 13,170 | 13,170 | 13,170 | 13,170 | 1 |
2019/08/14 | 13,320 | 13,350 | 13,300 | 13,350 | 6,013 |
2019/08/13 | 13,460 | 13,460 | 13,400 | 13,400 | 2,025 |
2019/08/09 | 13,600 | 13,600 | 13,600 | 13,600 | 1,000 |
2019/08/08 | 13,530 | 13,530 | 13,530 | 13,530 | 15 |
2019/08/07 | 13,540 | 13,570 | 13,520 | 13,570 | 214 |
2019/08/06 | 13,310 | 13,540 | 13,310 | 13,530 | 2,065 |
2019/08/05 | 13,680 | 13,680 | 13,460 | 13,600 | 2,004 |
2019/08/02 | 13,900 | 13,900 | 13,810 | 13,810 | 6,554 |
2019/07/29 | 14,140 | 14,140 | 14,070 | 14,070 | 40 |
2019/07/24 | 14,160 | 14,160 | 14,160 | 14,160 | 2 |
2019/07/09 | 14,270 | 14,270 | 14,270 | 14,270 | 2 |
2019/06/25 | 13,900 | 13,900 | 13,900 | 13,900 | 2,485 |
2019/06/18 | 13,750 | 13,770 | 13,750 | 13,760 | 3,108 |
2019/06/14 | 13,910 | 13,910 | 13,910 | 13,910 | 8 |
2019/06/07 | 13,720 | 13,720 | 13,720 | 13,720 | 1 |
2019/05/29 | 13,840 | 13,840 | 13,800 | 13,810 | 3 |
2019/05/27 | 13,930 | 13,930 | 13,930 | 13,930 | 182 |
2019/05/10 | 13,940 | 14,060 | 13,900 | 13,910 | 135 |
2019/05/09 | 14,060 | 14,060 | 13,910 | 13,950 | 226 |
2019/05/08 | 14,180 | 14,200 | 14,120 | 14,120 | 301 |
2019/05/07 | 14,410 | 14,420 | 14,350 | 14,360 | 266 |
2019/04/25 | 14,520 | 14,560 | 14,510 | 14,560 | 55 |
2019/04/24 | 14,630 | 14,630 | 14,630 | 14,630 | 106 |
2019/04/23 | 14,590 | 14,590 | 14,590 | 14,590 | 75 |
2019/04/18 | 14,490 | 14,490 | 14,490 | 14,490 | 196 |
2019/04/17 | 14,630 | 14,630 | 14,600 | 14,600 | 196 |
2019/04/16 | 14,590 | 14,620 | 14,590 | 14,600 | 299 |
2019/04/11 | 14,450 | 14,450 | 14,450 | 14,450 | 3 |
2019/04/10 | 14,430 | 14,450 | 14,430 | 14,450 | 63 |
2019/04/05 | 14,610 | 14,610 | 14,610 | 14,610 | 134 |
2019/04/04 | 14,580 | 14,580 | 14,580 | 14,580 | 2,515 |
2019/03/28 | 14,340 | 14,340 | 14,220 | 14,230 | 446 |
2019/03/20 | 14,320 | 14,320 | 14,320 | 14,320 | 1 |
2019/03/11 | 13,990 | 13,990 | 13,990 | 13,990 | 3 |
2019/03/08 | 13,990 | 14,080 | 13,990 | 14,080 | 5,001 |
2019/02/27 | 14,430 | 14,430 | 14,430 | 14,430 | 1 |
2019/02/14 | 14,170 | 14,170 | 14,170 | 14,170 | 1 |
2019/02/07 | 14,050 | 14,050 | 13,950 | 13,950 | 1,003 |
2019/02/06 | 14,120 | 14,120 | 14,090 | 14,090 | 1,002 |