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
2022/12/30 17,500 17,500 17,500 17,500 102
2022/12/29 17,340 17,445 17,340 17,445 5,973
2022/12/21 17,490 17,490 17,490 17,490 100
2022/12/20 17,550 17,550 17,550 17,550 100
2022/12/19 17,855 17,870 17,855 17,855 7,685
2022/12/16 18,000 18,030 18,000 18,030 6,702
2022/12/15 18,170 18,195 18,170 18,195 2
2022/12/12 18,035 18,035 18,035 18,035 70
2022/12/05 17,945 17,945 17,945 17,945 288
2022/12/02 18,060 18,060 18,060 18,060 115
2022/11/30 18,250 18,250 18,180 18,245 38
2022/11/25 18,565 18,565 18,565 18,565 24
2022/11/24 18,595 18,595 18,595 18,595 1
2022/11/17 18,140 18,140 18,140 18,140 1
2022/11/14 18,160 18,160 18,105 18,105 2,446
2022/11/11 18,190 18,190 18,185 18,185 2
2022/11/10 17,800 17,800 17,800 17,800 1,548
2022/11/02 17,775 17,775 17,775 17,775 1
2022/11/01 17,710 17,730 17,710 17,730 3
2022/10/20 17,320 17,320 17,320 17,320 1
2022/10/14 17,260 17,260 17,260 17,260 17
2022/10/11 17,290 17,290 17,220 17,220 134
2022/10/07 17,475 17,500 17,475 17,500 55
2022/10/06 17,650 17,715 17,650 17,715 108
2022/10/05 17,580 17,580 17,580 17,580 51
2022/10/04 17,475 17,475 17,475 17,475 13
2022/10/03 16,840 16,920 16,840 16,920 272
2022/09/27 16,970 16,970 16,970 16,970 230
2022/09/26 17,205 17,205 17,040 17,040 14
2022/09/16 17,605 17,605 17,605 17,605 4
2022/09/15 17,685 17,685 17,685 17,685 1
2022/09/13 18,045 18,045 18,040 18,040 5,502
2022/09/09 18,045 18,045 17,880 17,880 2,001
2022/09/08 17,645 17,645 17,645 17,645 4
2022/09/06 17,520 17,520 17,520 17,520 3
2022/09/01 17,685 17,685 17,620 17,620 38
2022/08/31 17,755 17,755 17,755 17,755 46
2022/08/29 17,655 17,655 17,655 17,655 1
2022/08/23 17,975 17,975 17,975 17,975 5
2022/08/19 18,175 18,175 18,140 18,140 2
2022/08/18 18,105 18,105 18,105 18,105 1
2022/08/17 18,180 18,180 18,180 18,180 1
2022/08/16 18,015 18,015 18,015 18,015 1
2022/08/15 18,065 18,065 18,065 18,065 13
2022/08/10 17,695 17,780 17,695 17,755 6,067
2022/08/09 17,910 17,910 17,805 17,805 558
2022/08/08 17,885 17,885 17,885 17,885 558
2022/08/05 17,785 17,785 17,785 17,785 561
2022/08/04 17,760 17,760 17,760 17,760 561
2022/08/03 17,720 17,720 17,695 17,715 567
2022/08/02 17,690 17,690 17,690 17,690 565
2022/08/01 17,765 17,765 17,765 17,765 1
2022/07/13 17,365 17,365 17,365 17,365 1
2022/07/11 17,710 17,710 17,710 17,710 1
2022/06/30 17,255 17,255 17,255 17,255 2
2022/06/22 16,995 16,995 16,995 16,995 1
2022/06/21 16,895 16,895 16,895 16,895 2
2022/06/13 17,435 17,435 17,435 17,435 1
2022/06/08 17,995 18,070 17,995 18,070 601
2022/05/30 17,710 17,710 17,710 17,710 1
2022/05/25 17,275 17,275 17,275 17,275 1
2022/05/20 17,225 17,225 17,225 17,225 1
2022/05/02 17,430 17,520 17,355 17,355 3
2022/04/28 17,145 17,145 17,130 17,130 18
2022/04/27 17,035 17,065 17,035 17,065 126
2022/04/15 17,410 17,410 17,410 17,410 1
2022/04/14 17,495 17,495 17,495 17,495 2,000
2022/04/12 17,145 17,145 17,145 17,145 1
2022/04/05 18,075 18,075 18,020 18,020 10
2022/04/01 17,890 17,890 17,890 17,890 1
2022/03/31 17,965 17,965 17,955 17,955 2,110
2022/03/30 17,965 17,995 17,965 17,995 9
2022/03/28 18,015 18,015 18,015 18,015 1
2022/03/25 18,040 18,065 17,990 18,005 8
2022/03/23 17,350 18,020 17,350 18,020 9
2022/03/17 16,970 17,265 16,970 17,255 139
2022/03/16 16,780 16,830 16,780 16,830 2,002
2022/03/14 16,475 16,525 16,475 16,510 150
2022/03/10 16,230 16,600 16,230 16,600 140
2022/03/09 16,080 16,080 16,005 16,005 143
2022/03/08 16,170 16,170 16,000 16,000 38
2022/03/07 16,465 16,465 16,370 16,370 17
2022/03/04 16,805 16,805 16,780 16,780 79
2022/03/02 16,990 16,990 16,900 16,900 11
2022/03/01 17,175 17,300 17,175 17,300 4
2022/02/25 16,980 16,980 16,980 16,980 3
2022/02/24 16,990 16,990 16,780 16,875 16
2022/02/21 17,170 17,375 17,170 17,355 2,003
2022/02/18 17,370 17,470 17,370 17,470 20
2022/02/17 17,650 17,650 17,600 17,600 21
2022/02/16 17,635 17,640 17,620 17,620 2,021
2022/02/14 17,735 17,735 17,445 17,545 155
2022/02/10 17,980 17,980 17,935 17,980 2,810
2022/02/09 17,860 17,880 17,860 17,880 4,297
2022/02/08 17,770 17,770 17,740 17,740 2,816
2022/02/07 17,620 17,620 17,585 17,595 2,839
2022/02/04 17,500 17,660 17,500 17,660 1,855
2022/02/03 17,590 17,605 17,590 17,590 5,550
2022/02/02 17,555 17,710 17,555 17,710 22
2022/02/01 17,560 17,560 17,545 17,545 3
2022/01/31 17,350 17,350 17,350 17,350 2
2022/01/28 17,140 17,140 17,140 17,140 15
2022/01/27 17,100 17,100 17,010 17,010 18
2022/01/26 17,475 17,475 17,475 17,475 10
2022/01/25 17,440 17,440 17,320 17,320 4
2022/01/24 17,540 17,540 17,540 17,540 10
2022/01/21 17,490 17,510 17,490 17,510 6,000
2022/01/20 17,065 17,810 17,065 17,710 7
2022/01/19 17,865 17,865 17,865 17,865 3
2022/01/13 18,205 18,205 18,205 18,205 2
2022/01/11 18,310 18,310 18,200 18,200 253
2022/01/07 18,810 18,810 18,310 18,310 35
2022/01/06 18,935 19,120 18,420 19,120 20
2022/01/05 18,710 18,740 18,675 18,740 1,370
2022/01/04 18,580 18,670 18,580 18,670 3

このページの先頭へ