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
2026/10/23 36,780 36,880 36,780 36,880 2,121
2026/10/21 37,580 37,580 37,580 37,580 1,000
2026/10/20 37,450 37,450 37,130 37,210 1,017
2026/10/19 37,340 37,710 37,230 37,710 465
2026/10/16 37,730 39,130 37,730 39,130 3
2026/10/15 37,250 37,250 37,070 37,070 2,000
2026/10/13 37,860 37,860 37,720 37,720 2,000
2026/10/06 38,230 38,280 38,230 38,280 8
2026/10/02 37,800 37,800 37,590 37,600 4,202
2026/10/01 37,740 37,910 37,450 37,910 4,001
2026/09/30 37,520 37,740 37,240 37,730 4,657
2026/09/29 38,150 38,150 37,080 37,080 3
2026/09/28 38,270 38,270 37,490 37,490 3,235
2026/09/25 37,980 37,980 37,300 37,590 273
2026/09/24 37,340 37,380 37,250 37,280 8,547
2026/09/18 37,290 37,350 37,290 37,300 13,903
2026/09/17 37,460 37,460 37,250 37,250 7,326
2026/09/16 36,990 37,060 36,980 36,980 7,581
2026/09/15 36,900 36,950 36,880 36,880 10,962
2026/09/14 36,420 37,080 36,420 37,000 14,058
2026/09/11 36,370 36,710 36,370 36,670 10,405
2026/09/10 36,760 36,880 36,710 36,850 14,928
2026/09/09 36,960 37,190 36,960 37,010 13,946
2026/09/08 37,260 37,460 37,190 37,190 26,414
2026/09/03 37,510 37,550 37,510 37,550 2,165
2026/09/02 37,680 37,680 37,280 37,370 531
2026/09/01 37,870 38,290 37,870 38,290 3
2026/08/31 37,620 37,630 37,600 37,600 239
2026/08/26 37,680 37,700 37,680 37,700 8
2026/08/25 37,430 37,430 37,330 37,330 375
2026/08/24 37,310 37,370 37,310 37,370 10
2026/08/21 36,890 37,140 36,890 37,140 2,032
2026/08/19 37,020 37,110 36,900 36,900 85
2026/08/18 37,970 37,970 37,960 37,960 6
2026/08/17 38,770 38,770 38,290 38,290 44
2026/08/14 38,700 38,700 38,530 38,560 21
2026/08/13 38,460 38,460 38,360 38,390 1,498
2026/08/12 38,170 38,380 38,170 38,380 158
2026/08/10 38,420 38,420 37,890 38,100 1,044
2026/08/07 37,740 37,740 37,570 37,730 2,315
2026/08/06 37,410 37,630 37,410 37,630 1,025
2026/08/05 36,890 37,270 36,890 37,270 399
2026/08/04 36,600 36,600 36,430 36,470 416
2026/08/03 36,860 36,860 36,080 36,370 1,515
2026/07/31 37,240 37,620 37,060 37,110 583
2026/07/30 36,350 36,600 36,350 36,600 97
2026/07/29 37,120 37,120 36,510 36,510 1,236
2026/07/28 37,080 37,080 36,510 36,630 12,688
2026/07/27 37,210 37,360 37,210 37,360 442
2026/07/24 37,060 37,060 37,060 37,060 561
2026/07/21 36,720 36,720 36,700 36,700 5
2026/07/17 36,910 37,000 36,490 36,490 7,202
2026/07/16 37,450 37,450 37,340 37,340 3
2026/07/15 37,780 37,780 37,450 37,450 1,013
2026/07/14 37,030 37,530 37,030 37,530 2,561
2026/07/13 37,230 37,230 37,230 37,230 3
2026/07/10 37,780 37,780 37,430 37,430 3,259
2026/07/09 37,030 37,390 37,030 37,280 20,429
2026/07/08 37,300 37,540 37,300 37,540 1,150
2026/07/07 38,230 38,230 37,970 37,990 534
2026/07/06 37,850 37,990 37,850 37,990 67
2026/07/01 37,640 37,640 37,300 37,410 502
2026/06/30 37,250 37,260 37,100 37,100 26
2026/06/26 37,080 37,110 37,080 37,110 495
2026/06/25 37,880 37,880 37,200 37,200 1,620
2026/06/23 37,660 37,890 37,660 37,890 80
2026/06/16 36,970 37,000 36,930 36,960 2,154
2026/06/15 36,810 37,360 36,740 37,340 9,575
2026/06/12 36,080 36,110 36,080 36,110 49
2026/06/11 35,150 35,200 34,930 35,200 52
2026/06/10 35,930 35,930 35,700 35,700 3,810
2026/06/09 36,010 36,010 35,700 35,890 1,338
2026/06/08 35,800 35,800 35,400 35,610 102
2026/06/05 36,710 36,710 36,450 36,620 2,263
2026/06/04 36,730 36,770 36,630 36,630 326
2026/06/01 36,910 36,960 36,880 36,880 36
2026/05/29 36,690 36,830 36,690 36,830 511
2026/05/28 36,270 36,270 36,260 36,260 1,124
2026/05/25 36,490 36,490 36,280 36,400 29
2026/05/22 36,020 36,140 35,790 36,140 570
2026/05/21 35,670 35,830 35,670 35,830 577
2026/05/20 35,590 35,670 35,140 35,210 9,465
2026/05/19 35,890 35,890 35,570 35,700 93
2026/05/18 35,740 35,740 35,620 35,620 1,401
2026/05/15 36,520 36,530 35,730 35,730 168
2026/05/14 36,530 36,570 36,250 36,310 2,422
2026/05/13 36,220 36,260 36,210 36,260 2,411
2026/05/12 36,370 36,370 36,030 36,030 67
2026/05/11 35,910 36,020 35,820 35,920 3,265
2026/05/08 35,630 35,850 35,620 35,850 3,255
2026/05/01 34,830 34,830 34,830 34,830 203
2026/04/30 34,690 34,690 34,650 34,650 395
2026/04/28 34,960 35,080 34,960 35,080 2,684
2026/04/27 35,060 35,060 34,500 34,500 519
2026/04/23 34,880 34,880 34,490 34,490 3,175
2026/04/22 34,840 34,900 34,830 34,830 2,248
2026/04/15 34,980 34,980 34,880 34,880 4
2026/04/14 34,760 34,870 34,600 34,600 2,443
2026/04/10 34,640 34,640 34,640 34,640 1
2026/04/09 34,920 34,980 34,600 34,600 3,562
2026/04/08 34,890 34,960 34,890 34,960 79
2026/04/07 34,030 34,030 33,730 33,830 115
2026/04/06 33,980 34,030 33,980 34,030 27
2026/04/03 33,640 33,730 33,640 33,730 19
2026/04/02 33,520 33,520 33,390 33,390 17
2026/04/01 33,690 33,850 33,680 33,850 1,178
2026/03/31 32,540 33,000 32,340 32,630 4,520
2026/03/30 32,780 32,810 32,760 32,760 53
2026/03/27 33,390 33,390 33,390 33,390 1
2026/03/26 33,730 33,730 33,300 33,330 340
2026/03/25 33,680 33,680 33,440 33,450 5,383
2026/03/24 32,790 32,790 32,460 32,540 655
2026/03/23 31,910 32,090 31,770 32,090 30
2026/03/19 33,670 33,670 33,230 33,230 1,221
2026/03/18 33,710 33,950 33,690 33,950 3,659
2026/03/17 33,330 33,330 33,330 33,330 98
2026/03/16 33,400 33,400 33,330 33,330 5
2026/03/11 34,080 34,150 33,990 33,990 675
2026/03/10 33,850 33,850 33,690 33,690 8
2026/03/09 32,410 32,650 32,410 32,650 673
2026/03/06 33,830 34,070 33,820 34,000 51
2026/03/05 34,590 34,660 34,240 34,240 10,763
2026/03/04 33,960 34,150 33,170 33,250 1,716
2026/03/03 35,520 35,530 34,630 34,630 4,149
2026/03/02 35,390 35,740 35,390 35,710 4,771
2026/02/27 35,710 35,710 35,710 35,710 1
2026/02/26 35,830 35,830 35,700 35,700 15
2026/02/25 35,120 35,470 35,120 35,470 1,133
2026/02/24 35,080 35,080 35,080 35,080 3
2026/02/20 35,080 35,080 35,080 35,080 1,000
2026/02/18 34,810 34,810 34,810 34,810 2
2026/02/16 34,780 34,810 34,740 34,810 10
2026/02/13 35,240 35,240 35,030 35,030 30
2026/02/12 35,830 35,830 35,460 35,460 40
2026/02/10 35,280 35,700 35,280 35,700 587
2026/02/09 35,560 35,560 34,880 35,040 115
2026/02/06 33,430 33,950 33,390 33,890 1,517
2026/02/05 33,910 33,910 33,910 33,910 1
2026/02/04 33,630 33,630 33,630 33,630 1
2026/02/03 33,190 33,610 33,180 33,610 1,841
2026/02/02 33,130 33,130 32,770 32,770 4
2026/01/30 32,810 32,810 32,810 32,810 1
2026/01/29 32,510 32,510 32,510 32,510 1,200
2026/01/28 32,630 32,740 32,570 32,730 4,552
2026/01/27 32,840 32,840 32,840 32,840 10
2026/01/26 32,950 32,950 32,950 32,950 1
2026/01/21 33,120 33,120 33,120 33,120 1
2026/01/20 33,390 33,390 33,390 33,390 1
2026/01/19 33,450 33,570 33,450 33,570 2
2026/01/16 33,620 33,670 33,620 33,670 15
2026/01/15 33,520 33,830 33,520 33,820 260
2026/01/14 33,820 33,820 33,300 33,480 93
2026/01/13 33,120 33,240 33,120 33,240 61
2026/01/09 32,260 32,310 32,220 32,310 235
2026/01/08 32,290 32,330 32,110 32,110 200
2026/01/07 32,460 32,460 32,400 32,460 955
2026/01/06 32,550 32,640 32,410 32,640 1,018
2026/01/05 31,990 31,990 31,890 31,950 5,072

このページの先頭へ