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 |
|---|---|---|---|---|---|
| 2024/07/25 | 25,535 | 25,535 | 25,340 | 25,340 | 31 |
| 2024/07/23 | 26,880 | 26,880 | 26,880 | 26,880 | 1 |
| 2024/07/22 | 26,525 | 26,720 | 26,525 | 26,720 | 855 |
| 2024/07/19 | 26,780 | 26,780 | 26,720 | 26,720 | 72 |
| 2024/07/18 | 26,865 | 26,865 | 26,865 | 26,865 | 17 |
| 2024/07/17 | 26,995 | 26,995 | 26,995 | 26,995 | 1 |
| 2024/07/16 | 27,300 | 27,340 | 27,300 | 27,340 | 26 |
| 2024/07/12 | 27,180 | 27,180 | 27,120 | 27,120 | 24 |
| 2024/07/10 | 27,300 | 27,300 | 27,295 | 27,295 | 44 |
| 2024/07/03 | 26,810 | 26,810 | 26,800 | 26,800 | 6 |
| 2024/07/02 | 26,685 | 26,685 | 26,685 | 26,685 | 3 |
| 2024/07/01 | 26,805 | 26,805 | 26,450 | 26,450 | 25 |
| 2024/06/28 | 26,295 | 26,305 | 26,295 | 26,305 | 8 |
| 2024/06/27 | 25,990 | 25,990 | 25,990 | 25,990 | 1 |
| 2024/06/24 | 25,485 | 25,560 | 25,485 | 25,520 | 41 |
| 2024/06/21 | 25,445 | 25,445 | 25,445 | 25,445 | 15 |
| 2024/06/20 | 25,360 | 25,360 | 25,360 | 25,360 | 15 |
| 2024/06/19 | 25,445 | 25,445 | 25,445 | 25,445 | 16 |
| 2024/06/18 | 25,240 | 25,240 | 25,240 | 25,240 | 10 |
| 2024/06/17 | 25,430 | 25,430 | 25,230 | 25,230 | 22 |
| 2024/06/14 | 25,685 | 25,685 | 25,490 | 25,645 | 307 |
| 2024/06/13 | 25,720 | 25,720 | 25,720 | 25,720 | 51 |
| 2024/06/10 | 25,760 | 25,960 | 25,760 | 25,950 | 187 |
| 2024/06/07 | 25,705 | 25,950 | 25,645 | 25,670 | 396 |
| 2024/06/06 | 25,770 | 25,800 | 25,720 | 25,720 | 304 |
| 2024/06/05 | 25,570 | 25,610 | 25,570 | 25,610 | 116 |
| 2024/05/30 | 25,135 | 25,265 | 25,135 | 25,265 | 121 |
| 2024/05/27 | 25,635 | 25,635 | 25,635 | 25,635 | 122 |
| 2024/05/24 | 25,620 | 25,620 | 25,620 | 25,620 | 3 |
| 2024/05/22 | 26,135 | 26,135 | 25,510 | 25,510 | 492 |
| 2024/05/21 | 25,890 | 25,900 | 25,890 | 25,900 | 11 |
| 2024/05/14 | 25,710 | 25,710 | 25,710 | 25,710 | 1 |
| 2024/05/01 | 25,315 | 25,315 | 25,315 | 25,315 | 1 |
| 2024/04/30 | 25,220 | 25,865 | 25,220 | 25,365 | 12 |
| 2024/04/26 | 24,835 | 24,835 | 24,835 | 24,835 | 9 |
| 2024/04/19 | 24,155 | 24,230 | 24,155 | 24,230 | 81 |
| 2024/04/17 | 25,125 | 25,125 | 25,125 | 25,125 | 10 |
| 2024/04/16 | 24,985 | 24,985 | 24,985 | 24,985 | 1 |
| 2024/04/12 | 25,575 | 25,575 | 25,570 | 25,575 | 21 |
| 2024/04/11 | 25,345 | 25,360 | 25,290 | 25,360 | 24 |
| 2024/04/10 | 25,495 | 25,495 | 25,390 | 25,390 | 14 |
| 2024/04/09 | 25,035 | 25,460 | 25,035 | 25,460 | 80 |
| 2024/04/03 | 25,510 | 25,510 | 25,510 | 25,510 | 1 |
| 2024/03/29 | 25,690 | 25,800 | 25,690 | 25,800 | 14 |
| 2024/03/28 | 25,755 | 25,755 | 25,755 | 25,755 | 33 |
| 2024/03/27 | 25,980 | 25,980 | 25,980 | 25,980 | 14 |
| 2024/03/25 | 25,650 | 25,650 | 25,480 | 25,480 | 3,256 |
| 2024/03/22 | 25,705 | 25,705 | 25,690 | 25,690 | 1,998 |
| 2024/03/21 | 25,520 | 25,565 | 25,510 | 25,510 | 1,007 |
| 2024/03/19 | 24,905 | 25,020 | 24,845 | 25,020 | 2,026 |
| 2024/03/18 | 24,670 | 25,650 | 24,670 | 24,850 | 42 |
| 2024/03/14 | 24,285 | 24,285 | 24,285 | 24,285 | 32 |
| 2024/03/13 | 24,275 | 24,275 | 24,270 | 24,270 | 1,000 |
| 2024/03/12 | 24,135 | 24,260 | 24,135 | 24,260 | 7 |
| 2024/03/11 | 24,385 | 24,570 | 24,385 | 24,570 | 73 |
| 2024/03/08 | 24,880 | 25,100 | 24,880 | 25,100 | 9,005 |
| 2024/03/07 | 25,210 | 25,210 | 25,210 | 25,210 | 4 |
| 2024/03/06 | 24,920 | 24,960 | 24,920 | 24,960 | 83 |
| 2024/03/05 | 24,740 | 24,950 | 24,740 | 24,950 | 28 |
| 2024/03/04 | 24,910 | 24,960 | 24,770 | 24,770 | 29 |
| 2024/03/01 | 24,450 | 24,770 | 24,450 | 24,770 | 3,564 |
| 2024/02/29 | 24,295 | 24,295 | 24,295 | 24,295 | 1 |
| 2024/02/28 | 24,535 | 24,535 | 24,425 | 24,425 | 2 |
| 2024/02/26 | 24,550 | 24,550 | 24,475 | 24,475 | 6 |
| 2024/02/21 | 24,375 | 24,375 | 23,970 | 23,970 | 2,133 |
| 2024/02/20 | 24,170 | 24,470 | 24,085 | 24,470 | 4,112 |
| 2024/02/16 | 24,040 | 24,480 | 23,980 | 24,135 | 57 |
| 2024/02/15 | 23,670 | 23,695 | 23,670 | 23,695 | 21 |
| 2024/02/14 | 23,665 | 23,665 | 23,565 | 23,565 | 37 |
| 2024/02/13 | 24,000 | 24,560 | 23,890 | 24,315 | 2,879 |
| 2024/02/09 | 23,615 | 23,615 | 23,615 | 23,615 | 1 |
| 2024/02/07 | 23,500 | 23,980 | 23,450 | 23,450 | 1,262 |
| 2024/02/06 | 23,480 | 23,485 | 23,480 | 23,485 | 4,200 |
| 2024/02/02 | 23,495 | 23,495 | 23,495 | 23,495 | 51 |
| 2024/02/01 | 23,500 | 23,540 | 23,490 | 23,540 | 1,260 |
| 2024/01/31 | 23,300 | 23,510 | 23,300 | 23,505 | 2,172 |
| 2024/01/30 | 23,425 | 23,435 | 23,400 | 23,435 | 1,060 |
| 2024/01/25 | 23,390 | 23,390 | 23,390 | 23,390 | 1,806 |
| 2024/01/23 | 23,535 | 23,535 | 23,535 | 23,535 | 1 |
| 2024/01/16 | 23,230 | 23,230 | 23,230 | 23,230 | 1 |
| 2024/01/12 | 23,185 | 23,185 | 23,115 | 23,115 | 20 |
| 2024/01/09 | 22,435 | 22,435 | 22,435 | 22,435 | 7 |
| 2024/01/04 | 21,775 | 21,775 | 21,775 | 21,775 | 7 |