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
2020/12/30 16,640 16,640 16,550 16,590 9,763
2020/12/29 16,470 16,560 16,470 16,550 5,726
2020/12/28 16,340 16,340 16,340 16,340 2,500
2020/12/25 16,300 16,300 16,270 16,280 3,385
2020/12/23 16,180 16,180 16,120 16,160 11,109
2020/12/22 16,140 16,140 16,140 16,140 2,500
2020/12/21 16,330 16,340 16,300 16,340 7,500
2020/12/18 16,410 16,420 16,410 16,410 9,899
2020/12/16 16,370 16,370 16,370 16,370 2,500
2020/12/14 16,410 16,410 16,410 16,410 2,500
2020/12/11 16,370 16,370 16,250 16,330 8,269
2020/12/10 16,290 16,330 16,290 16,310 12,501
2020/12/09 16,340 16,340 16,330 16,340 5,100
2020/12/08 16,130 16,170 16,130 16,160 64
2020/12/07 16,420 16,420 16,200 16,200 18
2020/12/04 16,320 16,350 16,310 16,350 2,513
2020/12/03 16,320 16,330 16,320 16,320 5,001
2020/12/02 16,360 16,360 16,360 16,360 3
2020/12/01 16,280 16,280 16,280 16,280 2,543
2020/11/30 16,460 16,460 16,150 16,150 10,002
2020/11/27 16,380 16,430 16,380 16,430 2
2020/11/25 16,390 16,390 16,390 16,390 56
2020/11/24 16,150 16,240 16,150 16,240 81
2020/11/20 15,830 15,840 15,830 15,840 8
2020/11/19 15,830 15,830 15,830 15,830 4,000
2020/11/18 15,840 15,840 15,820 15,820 2,521
2020/11/17 15,880 15,880 15,860 15,860 5,000
2020/11/16 15,790 15,790 15,790 15,790 2,500
2020/11/13 15,740 15,740 15,570 15,570 7,503
2020/11/12 15,760 15,760 15,760 15,760 57
2020/11/11 15,800 15,820 15,760 15,760 19,017
2020/11/10 15,700 15,710 15,580 15,580 21,806
2020/11/09 15,270 15,390 15,270 15,390 3,768
2020/11/06 15,060 15,160 15,060 15,160 105
2020/11/05 14,940 15,080 14,900 15,080 23,143
2020/11/04 14,840 14,920 14,810 14,880 2,629
2020/11/02 14,510 14,680 14,510 14,660 14,580
2020/10/30 14,600 14,600 14,430 14,430 1,576
2020/10/29 14,590 14,700 14,590 14,690 2,771
2020/10/28 14,630 14,700 14,630 14,690 1,647
2020/10/27 14,670 14,750 14,590 14,750 93
2020/10/26 14,770 14,770 14,770 14,770 1
2020/10/23 14,800 14,800 14,800 14,800 1
2020/10/22 14,770 14,770 14,770 14,770 1
2020/10/21 14,870 14,940 14,870 14,940 3,545
2020/10/20 14,890 14,910 14,860 14,860 5,001
2020/10/19 14,820 14,960 14,820 14,960 2,540
2020/10/15 14,940 14,940 14,870 14,870 32
2020/10/14 14,970 14,970 14,970 14,970 2,500
2020/10/13 15,020 15,020 14,950 15,010 5,400
2020/10/12 14,970 14,980 14,910 14,970 5,281
2020/10/09 15,070 15,070 14,990 14,990 7,501
2020/10/08 15,020 15,020 15,000 15,010 7,500
2020/10/07 14,900 14,910 14,900 14,900 5,085
2020/10/06 14,970 15,000 14,970 15,000 862
2020/10/05 14,890 14,900 14,890 14,900 18
2020/10/02 14,860 14,910 14,510 14,650 18,632
2020/09/30 15,040 15,040 15,010 15,010 60
2020/09/29 14,990 15,160 14,970 15,160 14,992
2020/09/28 14,850 14,850 14,850 14,850 10
2020/09/25 14,810 14,820 14,740 14,750 14,199
2020/09/24 14,780 14,780 14,720 14,720 10,255
2020/09/23 14,790 14,830 14,790 14,830 9,836
2020/09/18 14,820 14,870 14,820 14,870 15,456
2020/09/17 14,800 14,810 14,800 14,810 5,000
2020/09/16 14,860 14,900 14,840 14,870 26,068
2020/09/15 14,920 14,920 14,830 14,830 1,070
2020/09/14 14,940 14,990 14,940 14,990 5,366
2020/09/11 14,830 14,830 14,830 14,830 2,500
2020/09/09 14,470 14,560 14,470 14,560 108
2020/09/08 14,690 14,720 14,690 14,720 26
2020/09/07 14,640 14,660 14,610 14,610 5,710
2020/09/04 14,630 14,670 14,630 14,670 5,324
2020/09/03 14,900 14,900 14,800 14,800 15
2020/09/02 14,710 14,740 14,710 14,740 8,408
2020/09/01 14,620 14,680 14,600 14,680 36,138
2020/08/31 14,720 14,750 14,720 14,740 322
2020/08/28 14,810 14,810 14,810 14,810 100
2020/08/27 14,850 14,850 14,670 14,670 2
2020/08/24 14,540 14,550 14,540 14,550 12
2020/08/19 14,610 14,610 14,610 14,610 10
2020/08/18 14,590 14,590 14,590 14,590 35
2020/08/17 14,650 14,680 14,650 14,670 20
2020/08/13 14,670 14,750 14,610 14,610 15
2020/08/12 14,610 14,650 14,610 14,650 5
2020/08/11 14,290 14,480 14,290 14,480 5,016
2020/08/07 14,170 14,190 14,100 14,130 539
2020/08/06 14,210 14,260 14,140 14,170 2,765
2020/08/05 14,140 14,220 14,100 14,210 458
2020/08/04 14,120 14,210 14,120 14,210 5,069
2020/08/03 13,820 13,920 13,820 13,910 7,518
2020/07/31 13,970 13,970 13,770 13,770 5,208
2020/07/30 14,200 14,200 14,200 14,200 5,354
2020/07/29 14,190 14,210 14,190 14,210 5,000
2020/07/28 14,450 14,450 14,450 14,450 1
2020/07/27 14,240 14,420 14,240 14,420 142
2020/07/22 14,430 14,450 14,400 14,400 2,020
2020/07/21 14,480 14,480 14,440 14,470 3,153
2020/07/20 14,410 14,410 14,380 14,410 730
2020/07/16 14,490 14,490 14,490 14,490 3
2020/07/15 14,510 14,550 14,470 14,540 2,624
2020/07/14 14,360 14,360 14,360 14,360 1
2020/07/13 14,260 14,390 14,260 14,390 152
2020/07/10 14,210 14,210 14,100 14,100 385
2020/07/09 14,250 14,250 14,210 14,210 345
2020/07/08 14,360 14,450 14,240 14,240 2,774
2020/07/07 14,430 14,450 14,370 14,370 3,698
2020/07/06 14,420 14,420 14,420 14,420 15
2020/07/01 14,170 14,170 14,170 14,170 188
2020/06/30 14,350 14,350 14,350 14,350 1
2020/06/23 14,370 14,560 14,370 14,560 2
2020/06/22 14,410 14,410 14,410 14,410 1
2020/06/19 14,730 14,730 14,450 14,480 3
2020/06/18 14,450 14,470 14,420 14,430 29
2020/06/17 14,510 14,970 14,470 14,970 4,914
2020/06/16 14,320 14,550 14,300 14,450 2,534
2020/06/15 14,330 14,350 14,040 14,040 116
2020/06/11 14,640 14,690 14,370 14,370 2,808
2020/06/10 14,830 14,870 14,830 14,870 2,520
2020/06/09 14,800 14,800 14,800 14,800 5,000
2020/06/08 14,820 14,850 14,820 14,840 2,522
2020/06/05 14,630 14,690 14,620 14,690 288
2020/06/04 14,720 14,720 14,590 14,620 5,004
2020/06/03 14,680 14,680 14,570 14,570 12,500
2020/05/21 13,640 13,640 13,640 13,640 1
2020/05/19 13,530 13,540 13,530 13,540 2
2020/04/30 12,010 13,370 12,010 13,360 287
2020/04/02 12,000 12,000 11,980 12,000 108
2020/04/01 12,870 12,870 12,870 12,870 1
2020/03/30 11,520 13,610 11,520 13,610 2
2020/03/27 15,520 16,920 12,830 12,850 12
2020/03/26 13,920 13,920 13,920 13,920 1
2020/03/23 11,220 11,380 11,220 11,220 26
2020/03/12 12,120 12,120 12,120 12,120 143
2020/03/11 13,650 13,650 12,550 12,550 807
2020/03/06 13,420 13,420 13,370 13,370 191
2020/03/05 13,820 13,820 13,660 13,660 196
2020/03/04 13,470 13,540 13,470 13,520 14
2020/03/03 13,680 13,680 13,580 13,590 13
2020/03/02 13,580 13,650 13,580 13,650 2
2020/02/28 13,550 13,570 13,510 13,530 306
2020/02/27 14,410 14,410 14,410 14,410 1
2020/02/25 14,640 14,640 14,580 14,580 19
2020/02/21 15,380 15,380 15,040 15,040 109
2020/02/19 15,030 15,060 15,010 15,060 54
2020/02/18 15,050 15,070 15,040 15,040 64
2020/02/17 15,070 15,180 15,070 15,180 16
2020/02/14 15,310 15,310 15,240 15,280 204
2020/02/13 15,410 15,410 15,350 15,390 328
2020/02/12 15,530 15,610 15,510 15,610 31
2020/02/10 15,600 15,610 15,530 15,560 614
2020/02/07 15,690 15,690 15,640 15,660 98
2020/02/06 15,600 15,720 15,600 15,720 352
2020/02/05 15,370 15,410 15,360 15,380 609
2020/02/04 15,220 15,220 15,210 15,210 52
2020/02/03 15,090 15,090 15,080 15,080 28
2020/01/31 15,230 15,330 15,230 15,230 632
2020/01/30 15,310 15,310 15,090 15,090 1,027
2020/01/29 15,310 15,350 15,290 15,340 192
2020/01/28 15,240 15,240 15,230 15,230 505
2020/01/27 15,430 15,430 15,280 15,280 153
2020/01/24 15,600 15,640 15,590 15,590 574
2020/01/23 15,650 15,650 15,600 15,600 676
2020/01/22 15,640 15,740 15,640 15,710 2,584
2020/01/21 15,710 15,710 15,650 15,650 106
2020/01/20 15,740 15,740 15,740 15,740 1
2020/01/17 15,650 15,680 15,650 15,680 2,001
2020/01/07 15,420 15,420 15,420 15,420 15
2020/01/06 15,280 15,310 15,270 15,270 3,951

このページの先頭へ