2524 NZAM 上場投信 TOPIX 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 1922 | 1922 | 1918 | 1918 | 44610 | 1918 |
2021-02-26 | 1883 | 1883 | 1883 | 1883 | 20000 | 1883 |
2021-02-12 | 1963 | 1963 | 1950 | 1953 | 300 | 1953 |
2021-02-01 | 1838 | 1846 | 1838 | 1846 | 30020 | 1846 |
2021-01-29 | 1837 | 1837 | 1837 | 1837 | 44300 | 1837 |
2021-01-28 | 1873 | 1873 | 1873 | 1873 | 20 | 1873 |
2021-01-26 | 1887 | 1887 | 1887 | 1887 | 10 | 1887 |
2021-01-21 | 1893 | 1893 | 1892 | 1892 | 300 | 1892 |
2021-01-19 | 1888 | 1888 | 1888 | 1888 | 60 | 1888 |
2021-01-18 | 1880 | 1880 | 1880 | 1880 | 100 | 1880 |
2021-01-14 | 1908 | 1918 | 1901 | 1906 | 30250 | 1906 |
2021-01-12 | 1892 | 1892 | 1892 | 1892 | 10 | 1892 |
2021-01-08 | 1863 | 1887 | 1863 | 1887 | 20 | 1887 |
2021-01-06 | 1825 | 1825 | 1825 | 1825 | 10 | 1825 |
2021-01-05 | 1825 | 1825 | 1825 | 1825 | 30000 | 1825 |
2021-01-04 | 1844 | 1844 | 1811 | 1825 | 60040 | 1825 |
2021-01-04 | 1844 | 1844 | 1811 | 1825 | 60040 | 1825 |
2021-01-04 | 1844 | 1844 | 1811 | 1825 | 60040 | 1825 |
2021-01-04 | 1844 | 1844 | 1811 | 1825 | 60040 | 1825 |
2021-01-04 | 1844 | 1844 | 1811 | 1825 | 60040 | 1825 |
2021-01-04 | 1844 | 1844 | 1811 | 1825 | 60040 | 1825 |
2020-12-30 | 1839 | 1844 | 1839 | 1844 | 60000 | 1844 |
2020-12-28 | 1814 | 1814 | 1813 | 1813 | 88000 | 1813 |
2020-12-24 | 1804 | 1810 | 1803 | 1803 | 90 | 1803 |
2020-12-22 | 1792 | 1793 | 1792 | 1793 | 40000 | 1793 |
2020-12-21 | 1831 | 1831 | 1831 | 1831 | 20 | 1831 |
2020-12-18 | 1824 | 1824 | 1824 | 1824 | 30000 | 1824 |
2020-12-17 | 1823 | 1823 | 1823 | 1823 | 30000 | 1823 |
2020-12-15 | 1820 | 1820 | 1820 | 1820 | 10 | 1820 |
2020-12-11 | 1809 | 1809 | 1802 | 1802 | 79300 | 1802 |
2020-12-10 | 1805 | 1806 | 1805 | 1806 | 60000 | 1806 |
2020-12-09 | 1802 | 1808 | 1802 | 1808 | 90000 | 1808 |
2020-12-07 | 1804 | 1804 | 1804 | 1804 | 10 | 1804 |
2020-12-03 | 1805 | 1805 | 1805 | 1805 | 10 | 1805 |
2020-12-02 | 1759 | 1810 | 1759 | 1800 | 180 | 1800 |
2020-12-01 | 1800 | 1800 | 1799 | 1799 | 20110 | 1799 |
2020-11-27 | 1808 | 1808 | 1808 | 1808 | 44300 | 1808 |
2020-11-25 | 1797 | 1797 | 1797 | 1797 | 90 | 1797 |
2020-11-24 | 1791 | 1797 | 1791 | 1797 | 30 | 1797 |
2020-11-20 | 1753 | 1753 | 1753 | 1753 | 11000 | 1753 |
2020-11-19 | 1741 | 1741 | 1741 | 1741 | 70 | 1741 |
2020-11-18 | 1754 | 1754 | 1754 | 1754 | 10 | 1754 |
2020-11-16 | 1751 | 1751 | 1751 | 1751 | 10 | 1751 |
2020-11-13 | 1736 | 1736 | 1722 | 1727 | 74010 | 1727 |
2020-11-11 | 1757 | 1757 | 1757 | 1757 | 250 | 1757 |
2020-11-10 | 1740 | 1740 | 1740 | 1740 | 250 | 1740 |
2020-11-09 | 1711 | 1711 | 1711 | 1711 | 44400 | 1711 |
2020-11-06 | 1680 | 1688 | 1680 | 1685 | 30 | 1685 |
2020-11-05 | 1680 | 1680 | 1680 | 1680 | 10 | 1680 |
2020-10-27 | 1634 | 1644 | 1634 | 1644 | 70 | 1644 |
2020-10-23 | 1652 | 1653 | 1652 | 1653 | 55000 | 1653 |
2020-10-20 | 1661 | 1661 | 1651 | 1651 | 20 | 1651 |
2020-10-09 | 1687 | 1687 | 1677 | 1677 | 35010 | 1677 |
2020-10-08 | 1686 | 1686 | 1686 | 1686 | 37000 | 1686 |
2020-10-05 | 1666 | 1666 | 1666 | 1666 | 30 | 1666 |
2020-09-30 | 1682 | 1682 | 1662 | 1664 | 1220 | 1664 |
2020-09-28 | 1661 | 1661 | 1661 | 1661 | 110 | 1661 |
2020-09-23 | 1652 | 1652 | 1652 | 1652 | 35000 | 1652 |
2020-09-18 | 1656 | 1661 | 1656 | 1661 | 70 | 1661 |
2020-09-15 | 1655 | 1655 | 1655 | 1655 | 20 | 1655 |
2020-09-14 | 1658 | 1664 | 1658 | 1664 | 40 | 1664 |
2020-09-11 | 1647 | 1647 | 1647 | 1647 | 300 | 1647 |
2020-09-10 | 1630 | 1630 | 1630 | 1630 | 90 | 1630 |
2020-09-09 | 1609 | 1609 | 1609 | 1609 | 37200 | 1609 |
2020-09-07 | 1626 | 1626 | 1626 | 1626 | 60 | 1626 |
2020-09-02 | 1635 | 1636 | 1633 | 1636 | 500 | 1636 |
2020-09-01 | 1626 | 1626 | 1625 | 1625 | 30 | 1625 |
2020-08-31 | 1638 | 1644 | 1629 | 1629 | 37030 | 1629 |
2020-08-28 | 1650 | 1651 | 1615 | 1617 | 3660 | 1617 |
2020-08-27 | 1631 | 1631 | 1628 | 1628 | 3640 | 1628 |
2020-08-26 | 1638 | 1638 | 1631 | 1638 | 1860 | 1638 |
2020-08-25 | 1641 | 1641 | 1638 | 1639 | 37020 | 1639 |
2020-08-21 | 1623 | 1623 | 1619 | 1619 | 90 | 1619 |
2020-08-19 | 1624 | 1628 | 1623 | 1627 | 37090 | 1627 |
2020-08-18 | 1621 | 1624 | 1615 | 1624 | 89580 | 1624 |
2020-08-17 | 1638 | 1638 | 1625 | 1625 | 4530 | 1625 |
2020-08-14 | 1640 | 1640 | 1638 | 1638 | 4350 | 1638 |
2020-08-13 | 1635 | 1644 | 1629 | 1639 | 4180 | 1639 |
2020-08-12 | 1655 | 1655 | 1615 | 1632 | 18570 | 1632 |
2020-08-11 | 1598 | 1695 | 1598 | 1695 | 1870 | 1695 |
2020-08-07 | 1578 | 1578 | 1570 | 1573 | 360 | 1573 |
2020-08-06 | 1578 | 1584 | 1575 | 1577 | 395070 | 1577 |
2020-08-03 | 1546 | 1546 | 1546 | 1546 | 10 | 1546 |
2020-07-31 | 1560 | 1560 | 1519 | 1519 | 37110 | 1519 |
2020-07-29 | 1587 | 1587 | 1587 | 1587 | 40 | 1587 |
2020-07-28 | 1604 | 1604 | 1604 | 1604 | 1000 | 1604 |
2020-07-20 | 1599 | 1599 | 1599 | 1599 | 10 | 1599 |
2020-07-17 | 1611 | 1611 | 1600 | 1600 | 20 | 1600 |
2020-07-15 | 1611 | 1611 | 1611 | 1611 | 1000 | 1611 |
2020-07-14 | 1587 | 1591 | 1587 | 1591 | 1010 | 1591 |
2020-07-13 | 1586 | 1599 | 1586 | 1599 | 20 | 1599 |
2020-07-10 | 1584 | 1584 | 1584 | 1584 | 30 | 1584 |
2020-07-09 | 1584 | 1584 | 1584 | 1584 | 2000 | 1584 |
2020-07-07 | 1604 | 1604 | 1593 | 1593 | 90000 | 1593 |
2020-07-03 | 1578 | 1578 | 1578 | 1578 | 10 | 1578 |
2020-07-02 | 1572 | 1572 | 1572 | 1572 | 800 | 1572 |
2020-07-01 | 1575 | 1575 | 1562 | 1562 | 910 | 1562 |
2020-06-26 | 1597 | 1603 | 1597 | 1603 | 30 | 1603 |
2020-06-25 | 1588 | 1588 | 1588 | 1588 | 770 | 1588 |
2020-06-19 | 1615 | 1615 | 1615 | 1615 | 10 | 1615 |
2020-06-17 | 1614 | 1614 | 1614 | 1614 | 10 | 1614 |
2020-06-16 | 1591 | 1619 | 1591 | 1619 | 40 | 1619 |
2020-06-15 | 1580 | 1580 | 1580 | 1580 | 30 | 1580 |
2020-06-12 | 1596 | 1596 | 1569 | 1582 | 50 | 1582 |
2020-06-11 | 1633 | 1633 | 1620 | 1620 | 44500 | 1620 |
2020-06-09 | 1656 | 1656 | 1656 | 1656 | 10 | 1656 |
2020-06-08 | 1656 | 1656 | 1656 | 1656 | 200 | 1656 |
2020-06-03 | 1623 | 1623 | 1619 | 1619 | 35010 | 1619 |
2020-06-02 | 1634 | 1634 | 1603 | 1612 | 35200 | 1612 |
2020-06-01 | 1677 | 1677 | 1592 | 1594 | 290 | 1594 |
2020-05-28 | 1597 | 1597 | 1597 | 1597 | 10 | 1597 |
2020-05-27 | 1568 | 1573 | 1568 | 1573 | 50 | 1573 |
2020-05-26 | 1554 | 1554 | 1554 | 1554 | 10 | 1554 |
2020-05-25 | 1516 | 1549 | 1516 | 1520 | 30 | 1520 |
2020-05-22 | 1501 | 1501 | 1501 | 1501 | 10 | 1501 |
2020-05-21 | 1515 | 1515 | 1515 | 1515 | 10 | 1515 |
2020-05-20 | 1521 | 1521 | 1521 | 1521 | 10 | 1521 |
2020-05-18 | 1479 | 1484 | 1478 | 1484 | 50 | 1484 |
2020-05-15 | 1467 | 1478 | 1467 | 1478 | 20 | 1478 |
2020-05-14 | 1489 | 1489 | 1476 | 1476 | 20 | 1476 |
2020-05-13 | 1498 | 1499 | 1498 | 1499 | 20 | 1499 |
2020-04-07 | 1343 | 1373 | 1343 | 1373 | 20 | 1373 |
2020-04-06 | 1271 | 1373 | 1271 | 1373 | 800 | 1373 |
2020-03-26 | 1420 | 1451 | 1420 | 1451 | 470 | 1451 |
2020-03-24 | 1361 | 1361 | 1361 | 1361 | 10 | 1361 |
2020-03-16 | 1352 | 1352 | 1252 | 1271 | 650 | 1271 |
2020-03-12 | 1405 | 1405 | 1338 | 1342 | 60 | 1342 |
2020-03-11 | 1420 | 1420 | 1405 | 1405 | 20 | 1405 |
2020-03-05 | 1521 | 1521 | 1521 | 1521 | 10 | 1521 |
2020-03-02 | 1528 | 1529 | 1528 | 1529 | 40 | 1529 |
2020-02-28 | 1527 | 1527 | 1527 | 1527 | 10 | 1527 |
2020-02-27 | 1600 | 1600 | 1593 | 1593 | 20 | 1593 |
2020-02-14 | 1706 | 1706 | 1706 | 1706 | 1270 | 1706 |
2020-02-13 | 1721 | 1721 | 1720 | 1720 | 1270 | 1720 |
2020-02-12 | 1740 | 1740 | 1737 | 1737 | 130 | 1737 |
2020-01-30 | 1712 | 1712 | 1712 | 1712 | 10 | 1712 |
2020-01-27 | 1748 | 1748 | 1719 | 1725 | 60 | 1725 |
2020-01-24 | 1788 | 1788 | 1748 | 1748 | 20 | 1748 |
2020-01-16 | 1748 | 1748 | 1748 | 1748 | 10 | 1748 |
2020-01-10 | 1754 | 1754 | 1754 | 1754 | 20 | 1754 |
2020-01-07 | 1725 | 1746 | 1725 | 1746 | 540 | 1746 |
2020-01-06 | 1715 | 1716 | 1715 | 1716 | 1020 | 1716 |
2019-12-27 | 1759 | 1759 | 1759 | 1759 | 10 | 1759 |
2019-12-24 | 1754 | 1754 | 1744 | 1744 | 400 | 1744 |
2019-12-20 | 1752 | 1752 | 1752 | 1752 | 540 | 1752 |
2019-12-18 | 1761 | 1761 | 1761 | 1761 | 100 | 1761 |
2019-12-17 | 1768 | 1768 | 1768 | 1768 | 10 | 1768 |
2019-12-16 | 1757 | 1757 | 1757 | 1757 | 9900 | 1757 |
2019-12-09 | 1745 | 1745 | 1745 | 1745 | 10 | 1745 |
2019-12-06 | 1733 | 1733 | 1733 | 1733 | 35000 | 1733 |
2019-12-04 | 1719 | 1723 | 1719 | 1723 | 55140 | 1723 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-11-21 | 1693 | 1710 | 1693 | 1710 | 80110 | 1710 |
2019-11-15 | 1712 | 1712 | 1712 | 1712 | 35000 | 1712 |
2019-11-05 | 1711 | 1711 | 1711 | 1711 | 1120 | 1711 |
2019-10-24 | 1669 | 1669 | 1669 | 1669 | 80 | 1669 |
2019-10-21 | 1646 | 1646 | 1646 | 1646 | 80 | 1646 |
2019-10-16 | 1658 | 1664 | 1658 | 1664 | 200 | 1664 |
2019-10-09 | 1588 | 1594 | 1588 | 1594 | 1700 | 1594 |
2019-10-08 | 1597 | 1603 | 1597 | 1603 | 860 | 1603 |
2019-10-07 | 1592 | 1595 | 1589 | 1589 | 38070 | 1589 |
2019-10-01 | 1614 | 1624 | 1614 | 1624 | 840 | 1624 |
2019-09-30 | 1612 | 1612 | 1612 | 1612 | 35400 | 1612 |
2019-09-27 | 1621 | 1621 | 1609 | 1620 | 220 | 1620 |
2019-09-26 | 1639 | 1639 | 1639 | 1639 | 10 | 1639 |
2019-09-13 | 1603 | 1603 | 1599 | 1599 | 1160 | 1599 |
2019-09-12 | 1598 | 1598 | 1598 | 1598 | 35000 | 1598 |
2019-09-06 | 1538 | 1538 | 1538 | 1538 | 300 | 1538 |
2019-09-04 | 1509 | 1509 | 1503 | 1503 | 40 | 1503 |
2019-09-03 | 1514 | 1514 | 1514 | 1514 | 20 | 1514 |
2019-08-30 | 1504 | 1505 | 1504 | 1505 | 20 | 1505 |
2019-08-26 | 1469 | 1478 | 1469 | 1478 | 130 | 1478 |
2019-08-23 | 1499 | 1504 | 1499 | 1504 | 1280 | 1504 |
2019-08-21 | 1498 | 1498 | 1498 | 1498 | 630 | 1498 |
2019-08-20 | 1503 | 1503 | 1503 | 1503 | 30 | 1503 |
2019-08-19 | 1497 | 1497 | 1497 | 1497 | 35620 | 1497 |
2019-08-15 | 1472 | 1483 | 1472 | 1483 | 70030 | 1483 |
2019-08-14 | 1504 | 1504 | 1498 | 1498 | 9760 | 1498 |
2019-08-13 | 1505 | 1505 | 1505 | 1505 | 100 | 1505 |
2019-08-08 | 1513 | 1520 | 1513 | 1520 | 20020 | 1520 |
2019-08-07 | 1520 | 1520 | 1520 | 1520 | 35000 | 1520 |
2019-08-06 | 1480 | 1495 | 1480 | 1495 | 126010 | 1495 |
2019-08-05 | 1533 | 1534 | 1518 | 1520 | 65090 | 1520 |
2019-08-02 | 1561 | 1561 | 1550 | 1550 | 72160 | 1550 |
2019-08-01 | 1580 | 1584 | 1580 | 1584 | 35620 | 1584 |
2019-07-29 | 1591 | 1591 | 1585 | 1585 | 50 | 1585 |
2019-07-22 | 1580 | 1580 | 1580 | 1580 | 200 | 1580 |
2019-07-18 | 1580 | 1580 | 1580 | 1580 | 10 | 1580 |
2019-07-16 | 1595 | 1595 | 1595 | 1595 | 300 | 1595 |
2019-07-08 | 1600 | 1600 | 1600 | 1600 | 20 | 1600 |
2019-07-02 | 1604 | 1607 | 1604 | 1607 | 190 | 1607 |
2019-07-01 | 1607 | 1607 | 1607 | 1607 | 100 | 1607 |
2019-06-24 | 1563 | 1563 | 1563 | 1563 | 10 | 1563 |
2019-05-09 | 1571 | 1571 | 1571 | 1571 | 160 | 1571 |
2019-05-08 | 1599 | 1599 | 1587 | 1587 | 120 | 1587 |
2019-04-23 | 1635 | 1635 | 1635 | 1635 | 200 | 1635 |
2019-04-22 | 1635 | 1635 | 1635 | 1635 | 37000 | 1635 |
2019-04-19 | 1639 | 1639 | 1639 | 1639 | 10 | 1639 |
2019-04-12 | 1624 | 1624 | 1624 | 1624 | 20000 | 1624 |
2019-04-05 | 1639 | 1643 | 1639 | 1643 | 20000 | 1643 |
2019-04-02 | 1641 | 1641 | 1641 | 1641 | 50 | 1641 |
2019-03-28 | 1601 | 1601 | 1601 | 1601 | 37000 | 1601 |
2019-03-27 | 1625 | 1625 | 1625 | 1625 | 20000 | 1625 |
2019-03-20 | 1610 | 1610 | 1610 | 1610 | 10 | 1610 |
2019-03-12 | 1614 | 1614 | 1614 | 1614 | 20 | 1614 |
2019-03-04 | 1634 | 1634 | 1634 | 1634 | 500 | 1634 |
2019-02-26 | 1629 | 1629 | 1629 | 1629 | 10 | 1629 |
2019-02-18 | 1605 | 1605 | 1604 | 1604 | 20 | 1604 |
2019-02-12 | 1553 | 1574 | 1553 | 1574 | 80 | 1574 |
2019-02-08 | 1546 | 1546 | 1544 | 1544 | 20 | 1544 |
2019-02-07 | 1575 | 1575 | 1575 | 1575 | 70 | 1575 |
2019-02-06 | 1591 | 1591 | 1584 | 1584 | 20010 | 1584 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。