農林中金全共連アセットマネジメント株式会社 ＮＺＡＭ 上場投信 ＴＯＰＩＸ Ｅｘ−Ｆｉｎａｎｃｉａｌｓ
1596その他/その他/NZAM ETF TOPIX Ex-Financials
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-06 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 2,808.0 | 2,808.0 | 2,808.0 | 2,808.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 2,901.0 | 2,901.0 | 2,763.0 | 2,808.0 | -43.0 | -1.51% | 300 |
| 2026-03-03 | 2,851.0 | 2,851.0 | 2,851.0 | 2,851.0 | 0.0 | 0.00% | 10 |
| 2026-03-02 | 2,851.0 | 2,851.0 | 2,851.0 | 2,851.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 2,935.0 | 2,935.0 | 2,851.0 | 2,851.0 | -89.0 | -3.03% | 130 |
| 2026-02-26 | 2,940.0 | 2,940.0 | 2,940.0 | 2,940.0 | +100.0 | +3.52% | 110 |
| 2026-02-25 | 2,840.0 | 2,840.0 | 2,840.0 | 2,840.0 | 0.0 | 0.00% | 20 |
| 2026-02-24 | 2,898.5 | 2,898.5 | 2,840.0 | 2,840.0 | -8.5 | -0.30% | 150 |
| 2026-02-20 | 2,848.5 | 2,848.5 | 2,848.5 | 2,848.5 | 0.0 | 0.00% | — |
| 2026-02-19 | 2,848.5 | 2,848.5 | 2,848.5 | 2,848.5 | -50.0 | -1.73% | 10 |
| 2026-02-18 | 2,800.0 | 2,898.5 | 2,800.0 | 2,898.5 | +98.5 | +3.52% | 50 |
| 2026-02-17 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 2,750.0 | 2,800.0 | 2,750.0 | 2,800.0 | 0.0 | 0.00% | 20 |
| 2026-02-12 | 2,796.5 | 2,840.0 | 2,796.5 | 2,800.0 | +50.5 | +1.84% | 90 |
| 2026-02-10 | 2,749.5 | 2,749.5 | 2,749.5 | 2,749.5 | 0.0 | 0.00% | — |
| 2026-02-09 | 2,749.5 | 2,749.5 | 2,749.5 | 2,749.5 | -50.0 | -1.79% | 150 |
| 2026-02-06 | 2,799.5 | 2,799.5 | 2,799.5 | 2,799.5 | 0.0 | 0.00% | 10 |
| 2026-02-05 | 2,799.5 | 2,799.5 | 2,799.5 | 2,799.5 | -50.0 | -1.75% | 30 |
| 2026-02-04 | 2,849.5 | 2,849.5 | 2,849.5 | 2,849.5 | +150.0 | +5.56% | 10 |
| 2026-02-03 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-02-02 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-30 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-29 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-27 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-26 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-23 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2026-01-22 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | 10 |
| 2026-01-21 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | +5.5 | +0.20% | 40 |
| 2026-01-20 | 2,640.5 | 2,794.0 | 2,640.5 | 2,694.0 | +58.5 | +2.22% | 440 |
| 2026-01-19 | 2,663.5 | 2,663.5 | 2,635.0 | 2,635.5 | -125.5 | -4.55% | 630 |
| 2026-01-16 | 2,761.0 | 2,761.0 | 2,761.0 | 2,761.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 2,761.0 | 2,761.0 | 2,761.0 | 2,761.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 2,761.0 | 2,761.0 | 2,761.0 | 2,761.0 | -24.5 | -0.88% | 160 |
| 2026-01-13 | 2,810.0 | 2,815.5 | 2,785.5 | 2,785.5 | +31.0 | +1.13% | 590 |
| 2026-01-09 | 2,754.5 | 2,754.5 | 2,754.5 | 2,754.5 | 0.0 | 0.00% | 10 |
| 2026-01-08 | 2,754.0 | 2,754.5 | 2,743.5 | 2,754.5 | +1.5 | +0.05% | 60 |
| 2026-01-07 | 2,753.0 | 2,753.0 | 2,753.0 | 2,753.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 2,748.5 | 2,753.0 | 2,748.5 | 2,753.0 | +54.5 | +2.02% | 720 |
| 2026-01-05 | 2,745.0 | 2,745.0 | 2,698.5 | 2,698.5 | 0.0 | 0.00% | 30 |
| 2025-12-30 | 2,580.0 | 2,698.5 | 2,580.0 | 2,698.5 | +138.0 | +5.39% | 30 |
| 2025-12-29 | 2,560.5 | 2,560.5 | 2,560.5 | 2,560.5 | 0.0 | 0.00% | — |
| 2025-12-26 | 2,560.5 | 2,560.5 | 2,560.5 | 2,560.5 | 0.0 | 0.00% | — |
| 2025-12-25 | 2,560.5 | 2,560.5 | 2,560.5 | 2,560.5 | +0.5 | +0.02% | 10 |
| 2025-12-24 | 2,560.0 | 2,560.0 | 2,560.0 | 2,560.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 2,560.0 | 2,560.0 | 2,560.0 | 2,560.0 | -50.0 | -1.92% | 10 |
| 2025-12-22 | 2,610.0 | 2,610.0 | 2,610.0 | 2,610.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 2,560.0 | 2,610.0 | 2,560.0 | 2,610.0 | +98.0 | +3.90% | 20 |
| 2025-12-18 | 2,512.0 | 2,512.0 | 2,512.0 | 2,512.0 | +50.0 | +2.03% | 10 |
| 2025-12-17 | 2,462.0 | 2,462.0 | 2,462.0 | 2,462.0 | +1.5 | +0.06% | 20 |
| 2025-12-16 | 2,460.5 | 2,460.5 | 2,460.5 | 2,460.5 | 0.0 | 0.00% | — |
| 2025-12-15 | 2,545.0 | 2,545.0 | 2,460.5 | 2,460.5 | -89.5 | -3.51% | 40 |
| 2025-12-12 | 2,581.5 | 2,581.5 | 2,550.0 | 2,550.0 | -50.0 | -1.92% | 20 |
| 2025-12-11 | 2,500.0 | 2,600.0 | 2,455.0 | 2,600.0 | +50.0 | +1.96% | 90 |
| 2025-12-10 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | +49.5 | +1.98% | 20 |
| 2025-12-09 | 2,500.5 | 2,500.5 | 2,500.5 | 2,500.5 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,500.5 | 2,500.5 | 2,500.5 | 2,500.5 | 0.0 | 0.00% | — |
| 2025-12-05 | 2,500.5 | 2,500.5 | 2,500.5 | 2,500.5 | 0.0 | 0.00% | — |
| 2025-12-04 | 2,500.5 | 2,500.5 | 2,500.5 | 2,500.5 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,500.5 | 2,500.5 | 2,500.5 | 2,500.5 | -149.5 | -5.64% | 100 |
| 2025-12-02 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,600.0 | 2,650.0 | 2,600.0 | 2,650.0 | +150.0 | +6.00% | 40 |
| 2025-11-11 | 2,500.0 | 2,500.0 | 2,500.0 | 2,500.0 | +50.0 | +2.04% | 10 |
| 2025-11-10 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | 10 |
| 2025-11-07 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | +59.0 | +2.47% | 10 |
| 2025-11-06 | 2,391.0 | 2,391.0 | 2,391.0 | 2,391.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,441.0 | 2,441.0 | 2,391.0 | 2,391.0 | -50.0 | -2.05% | 20 |
| 2025-11-04 | 2,495.0 | 2,495.0 | 2,441.0 | 2,441.0 | -154.0 | -5.93% | 190 |
| 2025-10-31 | 2,595.0 | 2,595.0 | 2,595.0 | 2,595.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 2,595.0 | 2,595.0 | 2,595.0 | 2,595.0 | +150.0 | +6.13% | 10 |
| 2025-10-29 | 2,445.0 | 2,445.0 | 2,445.0 | 2,445.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,477.0 | 2,477.0 | 2,445.0 | 2,445.0 | -5.0 | -0.20% | 110 |
| 2025-10-27 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | +87.0 | +3.68% | — |
| 2025-10-23 | 2,450.0 | 2,450.0 | 2,363.0 | 2,363.0 | -187.0 | -7.33% | 350 |
| 2025-10-22 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | +100.0 | +4.08% | 10 |
| 2025-10-10 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 2,400.0 | 2,450.0 | 2,400.0 | 2,450.0 | 0.0 | 0.00% | 160 |
| 2025-10-08 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | 100 |
| 2025-10-03 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | 10 |
| 2025-09-29 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | -34.5 | -1.39% | 80 |
| 2025-09-18 | 2,484.5 | 2,484.5 | 2,484.5 | 2,484.5 | 0.0 | 0.00% | — |
| 2025-09-17 | 2,434.5 | 2,484.5 | 2,434.5 | 2,484.5 | +60.5 | +2.50% | 160 |
| 2025-09-16 | 2,374.0 | 2,424.0 | 2,374.0 | 2,424.0 | +50.0 | +2.11% | 20 |
| 2025-09-12 | 2,419.0 | 2,419.0 | 2,374.0 | 2,374.0 | 0.0 | 0.00% | 30 |
| 2025-09-11 | 2,312.0 | 2,374.0 | 2,312.0 | 2,374.0 | — | — | 110 |
直近120営業日分を表示