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 |