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
2021/12/30 18,410 18,410 18,305 18,305 1,567
2021/12/28 18,305 18,420 18,305 18,420 11
2021/12/27 18,230 18,250 18,230 18,250 167
2021/12/24 18,325 18,325 18,305 18,305 1,899
2021/12/23 18,205 18,215 18,205 18,215 77
2021/12/22 18,195 18,195 18,150 18,150 45
2021/12/21 18,125 18,150 18,105 18,150 1,961
2021/12/20 18,090 18,090 17,890 17,890 49
2021/12/17 18,360 18,360 18,240 18,240 30
2021/12/16 18,485 18,485 18,485 18,485 10
2021/12/15 17,915 18,225 17,910 18,225 877
2021/12/14 18,250 18,250 18,095 18,095 242
2021/12/07 18,000 18,000 18,000 18,000 1
2021/12/03 17,715 17,715 17,715 17,715 60
2021/12/02 17,720 17,725 17,710 17,725 2,106
2021/12/01 17,680 17,745 17,680 17,725 39,195
2021/11/29 17,920 17,920 17,920 17,920 5
2021/11/26 18,490 18,490 18,210 18,210 2,185
2021/11/25 18,620 18,630 18,620 18,630 132
2021/11/24 18,740 18,740 18,600 18,600 336
2021/11/22 18,680 18,700 18,680 18,700 26
2021/11/19 18,680 18,740 18,670 18,740 350
2021/11/18 18,690 18,690 18,690 18,690 2,000
2021/11/16 18,770 18,820 18,770 18,820 41,225
2021/11/15 18,810 18,850 18,760 18,760 2,105
2021/11/11 18,360 18,440 18,360 18,440 7
2021/11/10 18,510 18,510 18,410 18,410 1,919
2021/11/09 18,720 18,720 18,550 18,550 355
2021/11/08 18,770 18,770 18,720 18,720 44
2021/11/05 18,790 18,790 18,670 18,710 9,439
2021/11/04 18,770 18,800 18,750 18,780 1,108
2021/11/02 18,630 18,630 18,630 18,630 2
2021/11/01 18,640 18,640 18,620 18,630 3,932
2021/10/29 18,320 18,380 18,170 18,380 10,440
2021/10/28 18,330 18,360 18,330 18,350 4,127
2021/10/27 18,500 18,500 18,480 18,480 1,919
2021/10/26 18,510 18,530 18,480 18,530 2,584
2021/10/25 18,250 18,330 18,250 18,310 3,444
2021/10/22 18,450 18,450 18,450 18,450 493
2021/10/21 18,530 18,530 18,340 18,340 104
2021/10/20 18,710 18,710 18,680 18,680 2,443
2021/10/19 18,580 18,600 18,500 18,600 4,593
2021/10/18 18,540 18,540 18,500 18,500 298
2021/10/15 18,420 18,420 18,420 18,420 2
2021/10/14 18,110 18,220 18,110 18,220 1,851
2021/10/12 18,200 18,200 18,200 18,200 1,750
2021/10/11 18,000 18,240 18,000 18,240 5,502
2021/10/08 17,980 18,080 17,980 18,000 3,603
2021/10/06 17,980 18,090 17,710 17,710 58
2021/10/05 17,840 17,840 17,710 17,810 1,754
2021/10/04 18,180 18,180 18,180 18,180 2
2021/10/01 18,440 18,440 18,220 18,220 1,753
2021/09/30 18,660 18,660 18,600 18,600 3,502
2021/09/29 18,710 18,710 18,600 18,600 5,372
2021/09/28 18,930 18,930 18,930 18,930 1,750
2021/09/27 19,170 19,170 19,060 19,060 198
2021/09/24 19,020 19,020 19,020 19,020 2
2021/09/22 18,780 18,790 18,670 18,670 2,963
2021/09/21 18,780 18,900 18,780 18,900 1,396
2021/09/17 19,130 19,130 19,130 19,130 1
2021/09/16 19,090 19,110 19,090 19,110 1,751
2021/09/15 19,160 19,160 19,100 19,100 2,246
2021/09/13 19,030 19,120 19,020 19,120 3,921
2021/09/10 18,930 19,050 18,930 19,050 499
2021/09/09 18,910 18,920 18,830 18,830 368
2021/09/08 18,680 18,990 18,680 18,990 5,705
2021/09/06 18,600 18,620 18,600 18,620 200
2021/09/03 18,120 18,390 18,120 18,390 2,759
2021/09/02 18,090 18,090 18,070 18,070 3,700
2021/09/01 17,990 18,000 17,930 18,000 2,003
2021/08/31 17,590 17,590 17,590 17,590 1,850
2021/08/27 17,500 17,510 17,460 17,460 5,550
2021/08/25 17,570 17,570 17,570 17,570 3,700
2021/08/24 17,540 17,580 17,530 17,580 3,701
2021/08/19 17,340 17,340 17,330 17,330 1,851
2021/08/17 17,480 17,480 17,400 17,400 46
2021/08/16 17,670 17,670 17,670 17,670 3
2021/08/13 17,750 17,790 17,750 17,780 5,347
2021/08/12 17,810 17,830 17,740 17,740 194
2021/08/11 17,860 17,900 17,860 17,900 1,887
2021/08/10 17,700 17,870 17,700 17,730 14
2021/08/06 17,660 17,660 17,660 17,660 6
2021/08/04 17,570 17,610 17,570 17,610 1,851
2021/08/03 17,640 17,670 17,570 17,610 3,158
2021/08/02 17,540 17,540 17,540 17,540 2
2021/07/30 17,530 17,530 17,430 17,430 3,852
2021/07/28 17,590 17,660 17,540 17,560 4,820
2021/07/27 17,720 17,740 17,720 17,740 3,700
2021/07/26 17,780 17,780 17,590 17,600 8,401
2021/07/21 17,590 17,590 17,520 17,520 4,421
2021/07/20 17,250 17,250 17,250 17,250 1,500
2021/07/19 17,450 17,450 17,450 17,450 1
2021/07/16 17,750 17,750 17,750 17,750 3
2021/07/15 17,770 17,770 17,770 17,770 6
2021/07/13 18,010 18,010 18,000 18,000 3,707
2021/07/12 17,870 17,870 17,840 17,840 3,700
2021/07/09 17,360 17,570 17,360 17,520 2,153
2021/03/22 18,100 18,100 18,030 18,050 4,417
2021/03/19 18,130 18,280 18,130 18,280 3,916
2021/03/18 18,180 18,180 18,180 18,180 2,200
2021/03/17 18,020 18,020 17,970 18,000 4,848
2021/03/16 17,940 17,980 17,920 17,980 4,435
2021/03/15 17,800 17,870 17,800 17,870 2,301
2021/03/12 17,520 17,520 17,520 17,520 2,377
2021/03/11 17,490 17,520 17,490 17,490 6,774
2021/03/10 17,500 17,500 17,470 17,490 11,816
2021/03/09 17,280 17,450 17,260 17,450 5,142
2021/03/08 17,450 17,450 17,270 17,290 5,604
2021/03/05 17,040 17,050 17,040 17,050 3
2021/03/04 17,250 17,250 17,160 17,160 5,227
2021/03/02 17,430 17,430 17,270 17,270 2,913
2021/03/01 17,370 17,370 17,280 17,340 4,410
2021/02/26 17,350 17,360 17,230 17,230 19,169
2021/02/25 17,620 17,620 17,570 17,570 5,000
2021/02/24 17,590 17,600 17,370 17,370 5,656
2021/02/22 17,800 17,800 17,760 17,770 12,801
2021/02/18 17,930 17,940 17,870 17,870 5,083
2021/02/17 17,860 17,860 17,860 17,860 2,200
2021/02/16 18,020 18,020 18,010 18,010 15,096
2021/02/12 17,640 17,650 17,640 17,650 2,801
2021/02/10 17,630 17,670 17,590 17,670 1,391
2021/02/09 17,870 17,870 17,680 17,680 17,686
2021/02/08 17,540 17,620 17,540 17,590 5,344
2021/02/05 17,230 17,230 17,230 17,230 8,400
2021/02/04 17,190 17,190 17,190 17,190 81
2021/02/03 17,080 17,180 17,080 17,180 7,077
2021/02/02 16,880 16,880 16,880 16,880 2,200
2021/02/01 16,570 16,810 16,570 16,810 2,550
2021/01/29 16,950 16,970 16,910 16,970 4,432
2021/01/28 16,750 16,910 16,750 16,910 2,202
2021/01/26 17,060 17,060 17,020 17,020 60
2021/01/25 17,120 17,140 17,120 17,140 5,001
2021/01/18 16,980 16,980 16,980 16,980 6
2021/01/15 17,270 17,270 17,270 17,270 17
2021/01/14 17,100 17,230 17,100 17,170 5,885
2021/01/13 17,050 17,060 17,040 17,060 2,747
2021/01/12 17,040 17,080 17,040 17,080 2,231
2021/01/08 16,860 17,060 16,850 17,060 23,802
2021/01/07 16,770 16,880 16,760 16,770 11,653
2021/01/06 16,470 16,500 16,440 16,440 7,593
2021/01/05 16,420 16,420 16,420 16,420 1
2021/01/04 16,990 16,990 16,470 16,470 41

このページの先頭へ