2526 NZAM 上場投信 JPX日経400 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 |
---|---|---|---|---|---|---|
2021-02-26 | 17350 | 17360 | 17230 | 17230 | 19169 | 17230 |
2021-02-24 | 17590 | 17600 | 17370 | 17370 | 5656 | 17370 |
2021-02-12 | 17640 | 17650 | 17640 | 17650 | 2801 | 17650 |
2021-02-03 | 17080 | 17180 | 17080 | 17180 | 7077 | 17180 |
2021-02-02 | 16880 | 16880 | 16880 | 16880 | 2200 | 16880 |
2021-02-01 | 16570 | 16810 | 16570 | 16810 | 2550 | 16810 |
2021-01-29 | 16950 | 16970 | 16910 | 16970 | 4432 | 16970 |
2021-01-28 | 16750 | 16910 | 16750 | 16910 | 2202 | 16910 |
2021-01-26 | 17060 | 17060 | 17020 | 17020 | 60 | 17020 |
2021-01-25 | 17120 | 17140 | 17120 | 17140 | 5001 | 17140 |
2021-01-18 | 16980 | 16980 | 16980 | 16980 | 6 | 16980 |
2021-01-14 | 17100 | 17230 | 17100 | 17170 | 5885 | 17170 |
2021-01-12 | 17040 | 17080 | 17040 | 17080 | 2231 | 17080 |
2021-01-08 | 16860 | 17060 | 16850 | 17060 | 23802 | 17060 |
2021-01-07 | 16770 | 16880 | 16760 | 16770 | 11653 | 16770 |
2021-01-06 | 16470 | 16500 | 16440 | 16440 | 7593 | 16440 |
2021-01-05 | 16420 | 16420 | 16420 | 16420 | 1 | 16420 |
2021-01-04 | 16990 | 16990 | 16470 | 16470 | 41 | 16470 |
2021-01-04 | 16990 | 16990 | 16470 | 16470 | 41 | 16470 |
2021-01-04 | 16990 | 16990 | 16470 | 16470 | 41 | 16470 |
2021-01-04 | 16990 | 16990 | 16470 | 16470 | 41 | 16470 |
2021-01-04 | 16990 | 16990 | 16470 | 16470 | 41 | 16470 |
2021-01-04 | 16990 | 16990 | 16470 | 16470 | 41 | 16470 |
2020-12-30 | 16640 | 16640 | 16550 | 16590 | 9763 | 16590 |
2020-12-28 | 16340 | 16340 | 16340 | 16340 | 2500 | 16340 |
2020-12-25 | 16300 | 16300 | 16270 | 16280 | 3385 | 16280 |
2020-12-22 | 16140 | 16140 | 16140 | 16140 | 2500 | 16140 |
2020-12-21 | 16330 | 16340 | 16300 | 16340 | 7500 | 16340 |
2020-12-18 | 16410 | 16420 | 16410 | 16410 | 9899 | 16410 |
2020-12-16 | 16370 | 16370 | 16370 | 16370 | 2500 | 16370 |
2020-12-14 | 16410 | 16410 | 16410 | 16410 | 2500 | 16410 |
2020-12-11 | 16370 | 16370 | 16250 | 16330 | 8269 | 16330 |
2020-12-10 | 16290 | 16330 | 16290 | 16310 | 12501 | 16310 |
2020-12-09 | 16340 | 16340 | 16330 | 16340 | 5100 | 16340 |
2020-12-08 | 16130 | 16170 | 16130 | 16160 | 64 | 16160 |
2020-12-07 | 16420 | 16420 | 16200 | 16200 | 18 | 16200 |
2020-12-04 | 16320 | 16350 | 16310 | 16350 | 2513 | 16350 |
2020-12-03 | 16320 | 16330 | 16320 | 16320 | 5001 | 16320 |
2020-12-02 | 16360 | 16360 | 16360 | 16360 | 3 | 16360 |
2020-12-01 | 16280 | 16280 | 16280 | 16280 | 2543 | 16280 |
2020-11-30 | 16460 | 16460 | 16150 | 16150 | 10002 | 16150 |
2020-11-27 | 16380 | 16430 | 16380 | 16430 | 2 | 16430 |
2020-11-25 | 16390 | 16390 | 16390 | 16390 | 56 | 16390 |
2020-11-24 | 16150 | 16240 | 16150 | 16240 | 81 | 16240 |
2020-11-20 | 15830 | 15840 | 15830 | 15840 | 8 | 15840 |
2020-11-19 | 15830 | 15830 | 15830 | 15830 | 4000 | 15830 |
2020-11-18 | 15840 | 15840 | 15820 | 15820 | 2521 | 15820 |
2020-11-17 | 15880 | 15880 | 15860 | 15860 | 5000 | 15860 |
2020-11-16 | 15790 | 15790 | 15790 | 15790 | 2500 | 15790 |
2020-11-13 | 15740 | 15740 | 15570 | 15570 | 7503 | 15570 |
2020-11-12 | 15760 | 15760 | 15760 | 15760 | 57 | 15760 |
2020-11-11 | 15800 | 15820 | 15760 | 15760 | 19017 | 15760 |
2020-11-10 | 15700 | 15710 | 15580 | 15580 | 21806 | 15580 |
2020-11-09 | 15270 | 15390 | 15270 | 15390 | 3768 | 15390 |
2020-11-06 | 15060 | 15160 | 15060 | 15160 | 105 | 15160 |
2020-11-05 | 14940 | 15080 | 14900 | 15080 | 23143 | 15080 |
2020-11-04 | 14840 | 14920 | 14810 | 14880 | 2629 | 14880 |
2020-11-02 | 14510 | 14680 | 14510 | 14660 | 14580 | 14660 |
2020-10-30 | 14600 | 14600 | 14430 | 14430 | 1576 | 14430 |
2020-10-29 | 14590 | 14700 | 14590 | 14690 | 2771 | 14690 |
2020-10-28 | 14630 | 14700 | 14630 | 14690 | 1647 | 14690 |
2020-10-27 | 14670 | 14750 | 14590 | 14750 | 93 | 14750 |
2020-10-26 | 14770 | 14770 | 14770 | 14770 | 1 | 14770 |
2020-10-23 | 14800 | 14800 | 14800 | 14800 | 1 | 14800 |
2020-10-22 | 14770 | 14770 | 14770 | 14770 | 1 | 14770 |
2020-10-21 | 14870 | 14940 | 14870 | 14940 | 3545 | 14940 |
2020-10-20 | 14890 | 14910 | 14860 | 14860 | 5001 | 14860 |
2020-10-19 | 14820 | 14960 | 14820 | 14960 | 2540 | 14960 |
2020-10-15 | 14940 | 14940 | 14870 | 14870 | 32 | 14870 |
2020-10-14 | 14970 | 14970 | 14970 | 14970 | 2500 | 14970 |
2020-10-13 | 15020 | 15020 | 14950 | 15010 | 5400 | 15010 |
2020-10-12 | 14970 | 14980 | 14910 | 14970 | 5281 | 14970 |
2020-10-09 | 15070 | 15070 | 14990 | 14990 | 7501 | 14990 |
2020-10-08 | 15020 | 15020 | 15000 | 15010 | 7500 | 15010 |
2020-10-07 | 14900 | 14910 | 14900 | 14900 | 5085 | 14900 |
2020-10-06 | 14970 | 15000 | 14970 | 15000 | 862 | 15000 |
2020-10-05 | 14890 | 14900 | 14890 | 14900 | 18 | 14900 |
2020-10-02 | 14860 | 14910 | 14510 | 14650 | 18632 | 14650 |
2020-09-30 | 15040 | 15040 | 15010 | 15010 | 60 | 15010 |
2020-09-29 | 14990 | 15160 | 14970 | 15160 | 14992 | 15160 |
2020-09-28 | 14850 | 14850 | 14850 | 14850 | 10 | 14850 |
2020-09-25 | 14810 | 14820 | 14740 | 14750 | 14199 | 14750 |
2020-09-24 | 14780 | 14780 | 14720 | 14720 | 10255 | 14720 |
2020-09-23 | 14790 | 14830 | 14790 | 14830 | 9836 | 14830 |
2020-09-18 | 14820 | 14870 | 14820 | 14870 | 15456 | 14870 |
2020-09-17 | 14800 | 14810 | 14800 | 14810 | 5000 | 14810 |
2020-09-16 | 14860 | 14900 | 14840 | 14870 | 26068 | 14870 |
2020-09-15 | 14920 | 14920 | 14830 | 14830 | 1070 | 14830 |
2020-09-14 | 14940 | 14990 | 14940 | 14990 | 5366 | 14990 |
2020-09-11 | 14830 | 14830 | 14830 | 14830 | 2500 | 14830 |
2020-09-09 | 14470 | 14560 | 14470 | 14560 | 108 | 14560 |
2020-09-08 | 14690 | 14720 | 14690 | 14720 | 26 | 14720 |
2020-09-07 | 14640 | 14660 | 14610 | 14610 | 5710 | 14610 |
2020-09-04 | 14630 | 14670 | 14630 | 14670 | 5324 | 14670 |
2020-09-03 | 14900 | 14900 | 14800 | 14800 | 15 | 14800 |
2020-09-02 | 14710 | 14740 | 14710 | 14740 | 8408 | 14740 |
2020-09-01 | 14620 | 14680 | 14600 | 14680 | 36138 | 14680 |
2020-08-31 | 14720 | 14750 | 14720 | 14740 | 322 | 14740 |
2020-08-28 | 14810 | 14810 | 14810 | 14810 | 100 | 14810 |
2020-08-27 | 14850 | 14850 | 14670 | 14670 | 2 | 14670 |
2020-08-24 | 14540 | 14550 | 14540 | 14550 | 12 | 14550 |
2020-08-19 | 14610 | 14610 | 14610 | 14610 | 10 | 14610 |
2020-08-18 | 14590 | 14590 | 14590 | 14590 | 35 | 14590 |
2020-08-17 | 14650 | 14680 | 14650 | 14670 | 20 | 14670 |
2020-08-13 | 14670 | 14750 | 14610 | 14610 | 15 | 14610 |
2020-08-12 | 14610 | 14650 | 14610 | 14650 | 5 | 14650 |
2020-08-11 | 14290 | 14480 | 14290 | 14480 | 5016 | 14480 |
2020-08-07 | 14170 | 14190 | 14100 | 14130 | 539 | 14130 |
2020-08-06 | 14210 | 14260 | 14140 | 14170 | 2765 | 14170 |
2020-08-05 | 14140 | 14220 | 14100 | 14210 | 458 | 14210 |
2020-08-04 | 14120 | 14210 | 14120 | 14210 | 5069 | 14210 |
2020-08-03 | 13820 | 13920 | 13820 | 13910 | 7518 | 13910 |
2020-07-31 | 13970 | 13970 | 13770 | 13770 | 5208 | 13770 |
2020-07-30 | 14200 | 14200 | 14200 | 14200 | 5354 | 14200 |
2020-07-29 | 14190 | 14210 | 14190 | 14210 | 5000 | 14210 |
2020-07-28 | 14450 | 14450 | 14450 | 14450 | 1 | 14450 |
2020-07-27 | 14240 | 14420 | 14240 | 14420 | 142 | 14420 |
2020-07-22 | 14430 | 14450 | 14400 | 14400 | 2020 | 14400 |
2020-07-21 | 14480 | 14480 | 14440 | 14470 | 3153 | 14470 |
2020-07-20 | 14410 | 14410 | 14380 | 14410 | 730 | 14410 |
2020-07-16 | 14490 | 14490 | 14490 | 14490 | 3 | 14490 |
2020-07-15 | 14510 | 14550 | 14470 | 14540 | 2624 | 14540 |
2020-07-14 | 14360 | 14360 | 14360 | 14360 | 1 | 14360 |
2020-07-13 | 14260 | 14390 | 14260 | 14390 | 152 | 14390 |
2020-07-10 | 14210 | 14210 | 14100 | 14100 | 385 | 14100 |
2020-07-09 | 14250 | 14250 | 14210 | 14210 | 345 | 14210 |
2020-07-08 | 14360 | 14450 | 14240 | 14240 | 2774 | 14240 |
2020-07-07 | 14430 | 14450 | 14370 | 14370 | 3698 | 14370 |
2020-07-06 | 14420 | 14420 | 14420 | 14420 | 15 | 14420 |
2020-07-01 | 14170 | 14170 | 14170 | 14170 | 188 | 14170 |
2020-06-30 | 14350 | 14350 | 14350 | 14350 | 1 | 14350 |
2020-06-23 | 14370 | 14560 | 14370 | 14560 | 2 | 14560 |
2020-06-22 | 14410 | 14410 | 14410 | 14410 | 1 | 14410 |
2020-06-19 | 14730 | 14730 | 14450 | 14480 | 3 | 14480 |
2020-06-18 | 14450 | 14470 | 14420 | 14430 | 29 | 14430 |
2020-06-17 | 14510 | 14970 | 14470 | 14970 | 4914 | 14970 |
2020-06-16 | 14320 | 14550 | 14300 | 14450 | 2534 | 14450 |
2020-06-15 | 14330 | 14350 | 14040 | 14040 | 116 | 14040 |
2020-06-11 | 14640 | 14690 | 14370 | 14370 | 2808 | 14370 |
2020-06-10 | 14830 | 14870 | 14830 | 14870 | 2520 | 14870 |
2020-06-09 | 14800 | 14800 | 14800 | 14800 | 5000 | 14800 |
2020-06-08 | 14820 | 14850 | 14820 | 14840 | 2522 | 14840 |
2020-06-05 | 14630 | 14690 | 14620 | 14690 | 288 | 14690 |
2020-06-04 | 14720 | 14720 | 14590 | 14620 | 5004 | 14620 |
2020-06-03 | 14680 | 14680 | 14570 | 14570 | 12500 | 14570 |
2020-05-21 | 13640 | 13640 | 13640 | 13640 | 1 | 13640 |
2020-05-19 | 13530 | 13540 | 13530 | 13540 | 2 | 13540 |
2020-04-30 | 12010 | 13370 | 12010 | 13360 | 287 | 13360 |
2020-04-02 | 12000 | 12000 | 11980 | 12000 | 108 | 12000 |
2020-04-01 | 12870 | 12870 | 12870 | 12870 | 1 | 12870 |
2020-03-30 | 11520 | 13610 | 11520 | 13610 | 2 | 13610 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-03-27 | 15520 | 16920 | 12830 | 12850 | 12 | 12850 |
2020-03-26 | 13920 | 13920 | 13920 | 13920 | 1 | 13920 |
2020-03-23 | 11220 | 11380 | 11220 | 11220 | 26 | 11220 |
2020-03-12 | 12120 | 12120 | 12120 | 12120 | 143 | 12120 |
2020-03-11 | 13650 | 13650 | 12550 | 12550 | 807 | 12550 |
2020-03-06 | 13420 | 13420 | 13370 | 13370 | 191 | 13370 |
2020-03-05 | 13820 | 13820 | 13660 | 13660 | 196 | 13660 |
2020-03-04 | 13470 | 13540 | 13470 | 13520 | 14 | 13520 |
2020-03-03 | 13680 | 13680 | 13580 | 13590 | 13 | 13590 |
2020-03-02 | 13580 | 13650 | 13580 | 13650 | 2 | 13650 |
2020-02-28 | 13550 | 13570 | 13510 | 13530 | 306 | 13530 |
2020-02-27 | 14410 | 14410 | 14410 | 14410 | 1 | 14410 |
2020-02-25 | 14640 | 14640 | 14580 | 14580 | 19 | 14580 |
2020-02-21 | 15380 | 15380 | 15040 | 15040 | 109 | 15040 |
2020-02-19 | 15030 | 15060 | 15010 | 15060 | 54 | 15060 |
2020-02-18 | 15050 | 15070 | 15040 | 15040 | 64 | 15040 |
2020-02-17 | 15070 | 15180 | 15070 | 15180 | 16 | 15180 |
2020-02-14 | 15310 | 15310 | 15240 | 15280 | 204 | 15280 |
2020-02-13 | 15410 | 15410 | 15350 | 15390 | 328 | 15390 |
2020-02-12 | 15530 | 15610 | 15510 | 15610 | 31 | 15610 |
2020-02-10 | 15600 | 15610 | 15530 | 15560 | 614 | 15560 |
2020-02-07 | 15690 | 15690 | 15640 | 15660 | 98 | 15660 |
2020-02-06 | 15600 | 15720 | 15600 | 15720 | 352 | 15720 |
2020-02-05 | 15370 | 15410 | 15360 | 15380 | 609 | 15380 |
2020-02-04 | 15220 | 15220 | 15210 | 15210 | 52 | 15210 |
2020-02-03 | 15090 | 15090 | 15080 | 15080 | 28 | 15080 |
2020-01-31 | 15230 | 15330 | 15230 | 15230 | 632 | 15230 |
2020-01-30 | 15310 | 15310 | 15090 | 15090 | 1027 | 15090 |
2020-01-29 | 15310 | 15350 | 15290 | 15340 | 192 | 15340 |
2020-01-28 | 15240 | 15240 | 15230 | 15230 | 505 | 15230 |
2020-01-27 | 15430 | 15430 | 15280 | 15280 | 153 | 15280 |
2020-01-24 | 15600 | 15640 | 15590 | 15590 | 574 | 15590 |
2020-01-23 | 15650 | 15650 | 15600 | 15600 | 676 | 15600 |
2020-01-22 | 15640 | 15740 | 15640 | 15710 | 2584 | 15710 |
2020-01-21 | 15710 | 15710 | 15650 | 15650 | 106 | 15650 |
2020-01-20 | 15740 | 15740 | 15740 | 15740 | 1 | 15740 |
2020-01-17 | 15650 | 15680 | 15650 | 15680 | 2001 | 15680 |
2020-01-07 | 15420 | 15420 | 15420 | 15420 | 15 | 15420 |
2020-01-06 | 15280 | 15310 | 15270 | 15270 | 3951 | 15270 |
2019-12-23 | 15610 | 15610 | 15550 | 15550 | 49 | 15550 |
2019-12-20 | 15620 | 15620 | 15580 | 15580 | 881 | 15580 |
2019-12-16 | 15660 | 15660 | 15630 | 15630 | 154 | 15630 |
2019-11-20 | 15180 | 15230 | 15180 | 15230 | 5025 | 15230 |
2019-11-15 | 15130 | 15130 | 15130 | 15130 | 1 | 15130 |
2019-11-01 | 15010 | 15010 | 15010 | 15010 | 24 | 15010 |
2019-10-25 | 14850 | 14850 | 14850 | 14850 | 15 | 14850 |
2019-10-24 | 14870 | 14870 | 14870 | 14870 | 1 | 14870 |
2019-10-23 | 14730 | 14740 | 14730 | 14740 | 306 | 14740 |
2019-10-03 | 14140 | 14140 | 14070 | 14130 | 212 | 14130 |
2019-09-30 | 14320 | 14320 | 14270 | 14270 | 200 | 14270 |
2019-09-27 | 14360 | 14450 | 14350 | 14450 | 5250 | 14450 |
2019-09-26 | 14550 | 14550 | 14490 | 14490 | 349 | 14490 |
2019-09-25 | 14470 | 14470 | 14470 | 14470 | 1 | 14470 |
2019-09-24 | 14460 | 14490 | 14460 | 14490 | 9499 | 14490 |
2019-09-19 | 14490 | 14490 | 14490 | 14490 | 1 | 14490 |
2019-09-18 | 14370 | 14370 | 14320 | 14340 | 10350 | 14340 |
2019-09-13 | 14280 | 14310 | 14280 | 14310 | 286 | 14310 |
2019-09-12 | 14280 | 14280 | 14280 | 14280 | 2500 | 14280 |
2019-09-11 | 13990 | 14000 | 13990 | 14000 | 2508 | 14000 |
2019-09-05 | 13700 | 13700 | 13700 | 13700 | 18 | 13700 |
2019-08-29 | 13300 | 13300 | 13260 | 13280 | 5009 | 13280 |
2019-08-28 | 13280 | 13300 | 13280 | 13300 | 6256 | 13300 |
2019-08-23 | 13380 | 13380 | 13380 | 13380 | 3 | 13380 |
2019-08-21 | 13320 | 13320 | 13320 | 13320 | 1 | 13320 |
2019-08-20 | 13340 | 13390 | 13340 | 13390 | 5015 | 13390 |
2019-08-16 | 13170 | 13170 | 13170 | 13170 | 1 | 13170 |
2019-08-14 | 13320 | 13350 | 13300 | 13350 | 6013 | 13350 |
2019-08-13 | 13460 | 13460 | 13400 | 13400 | 2025 | 13400 |
2019-08-09 | 13600 | 13600 | 13600 | 13600 | 1000 | 13600 |
2019-08-08 | 13530 | 13530 | 13530 | 13530 | 15 | 13530 |
2019-08-07 | 13540 | 13570 | 13520 | 13570 | 214 | 13570 |
2019-08-06 | 13310 | 13540 | 13310 | 13530 | 2065 | 13530 |
2019-08-05 | 13680 | 13680 | 13460 | 13600 | 2004 | 13600 |
2019-08-02 | 13900 | 13900 | 13810 | 13810 | 6554 | 13810 |
2019-07-29 | 14140 | 14140 | 14070 | 14070 | 40 | 14070 |
2019-07-24 | 14160 | 14160 | 14160 | 14160 | 2 | 14160 |
2019-07-09 | 14270 | 14270 | 14270 | 14270 | 2 | 14270 |
2019-06-25 | 13900 | 13900 | 13900 | 13900 | 2485 | 13900 |
2019-06-18 | 13750 | 13770 | 13750 | 13760 | 3108 | 13760 |
2019-06-14 | 13910 | 13910 | 13910 | 13910 | 8 | 13910 |
2019-06-07 | 13720 | 13720 | 13720 | 13720 | 1 | 13720 |
2019-05-29 | 13840 | 13840 | 13800 | 13810 | 3 | 13810 |
2019-05-27 | 13930 | 13930 | 13930 | 13930 | 182 | 13930 |
2019-05-10 | 13940 | 14060 | 13900 | 13910 | 135 | 13910 |
2019-05-09 | 14060 | 14060 | 13910 | 13950 | 226 | 13950 |
2019-05-08 | 14180 | 14200 | 14120 | 14120 | 301 | 14120 |
2019-05-07 | 14410 | 14420 | 14350 | 14360 | 266 | 14360 |
2019-04-25 | 14520 | 14560 | 14510 | 14560 | 55 | 14560 |
2019-04-24 | 14630 | 14630 | 14630 | 14630 | 106 | 14630 |
2019-04-23 | 14590 | 14590 | 14590 | 14590 | 75 | 14590 |
2019-04-18 | 14490 | 14490 | 14490 | 14490 | 196 | 14490 |
2019-04-17 | 14630 | 14630 | 14600 | 14600 | 196 | 14600 |
2019-04-16 | 14590 | 14620 | 14590 | 14600 | 299 | 14600 |
2019-04-11 | 14450 | 14450 | 14450 | 14450 | 3 | 14450 |
2019-04-10 | 14430 | 14450 | 14430 | 14450 | 63 | 14450 |
2019-04-05 | 14610 | 14610 | 14610 | 14610 | 134 | 14610 |
2019-04-04 | 14580 | 14580 | 14580 | 14580 | 2515 | 14580 |
2019-03-28 | 14340 | 14340 | 14220 | 14230 | 446 | 14230 |
2019-03-20 | 14320 | 14320 | 14320 | 14320 | 1 | 14320 |
2019-03-11 | 13990 | 13990 | 13990 | 13990 | 3 | 13990 |
2019-03-08 | 13990 | 14080 | 13990 | 14080 | 5001 | 14080 |
2019-02-27 | 14430 | 14430 | 14430 | 14430 | 1 | 14430 |
2019-02-14 | 14170 | 14170 | 14170 | 14170 | 1 | 14170 |
2019-02-07 | 14050 | 14050 | 13950 | 13950 | 1003 | 13950 |
2019-02-06 | 14120 | 14120 | 14090 | 14090 | 1002 | 14090 |
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。