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
2524その他/その他/NZAM ETF TOPIX
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 | 3,662.0 | 3,709.0 | 3,654.0 | 3,703.0 | -10.0 | -0.27% | 496 |
| 2026-03-12 | 3,740.0 | 3,740.0 | 3,693.0 | 3,713.0 | -94.0 | -2.47% | 140,561 |
| 2026-03-11 | 3,787.0 | 3,809.0 | 3,787.0 | 3,807.0 | +81.0 | +2.17% | 8,053 |
| 2026-03-10 | 3,721.0 | 3,761.0 | 3,720.0 | 3,726.0 | +133.0 | +3.70% | 28,394 |
| 2026-03-09 | 3,599.0 | 3,616.0 | 3,571.0 | 3,593.0 | -192.0 | -5.07% | 1,100 |
| 2026-03-06 | 3,741.0 | 3,785.0 | 3,741.0 | 3,785.0 | +5.0 | +0.13% | 11,040 |
| 2026-03-05 | 3,834.0 | 3,852.0 | 3,768.0 | 3,780.0 | +74.0 | +2.00% | 14,506 |
| 2026-03-04 | 3,745.0 | 3,796.0 | 3,669.0 | 3,706.0 | -146.0 | -3.79% | 37,699 |
| 2026-03-03 | 3,938.0 | 3,947.0 | 3,845.0 | 3,852.0 | -129.0 | -3.24% | 10,914 |
| 2026-03-02 | 3,946.0 | 3,981.0 | 3,913.0 | 3,981.0 | -34.0 | -0.85% | 938 |
| 2026-02-27 | 3,953.0 | 4,015.0 | 3,953.0 | 4,015.0 | +58.0 | +1.47% | 2,662 |
| 2026-02-26 | 3,979.0 | 3,980.0 | 3,957.0 | 3,957.0 | +28.0 | +0.71% | 458 |
| 2026-02-25 | 3,914.0 | 3,929.0 | 3,894.0 | 3,929.0 | +35.0 | +0.90% | 74 |
| 2026-02-24 | 3,877.0 | 3,894.0 | 3,877.0 | 3,894.0 | +20.0 | +0.52% | 8,389 |
| 2026-02-20 | 3,890.0 | 3,890.0 | 3,874.0 | 3,874.0 | -56.0 | -1.42% | 36 |
| 2026-02-19 | 3,892.0 | 3,934.0 | 3,892.0 | 3,930.0 | +45.0 | +1.16% | 10,258 |
| 2026-02-18 | 3,864.0 | 3,892.0 | 3,864.0 | 3,885.0 | +51.0 | +1.33% | 70 |
| 2026-02-17 | 3,858.0 | 3,864.0 | 3,834.0 | 3,834.0 | -36.0 | -0.93% | 35 |
| 2026-02-16 | 3,910.0 | 3,910.0 | 3,865.0 | 3,870.0 | -30.0 | -0.77% | 1,766 |
| 2026-02-13 | 3,926.0 | 3,953.0 | 3,900.0 | 3,900.0 | -67.0 | -1.69% | 1,998 |
| 2026-02-12 | 3,932.0 | 3,970.0 | 3,932.0 | 3,967.0 | -5.0 | -0.13% | 8,975 |
| 2026-02-10 | 3,932.0 | 3,976.0 | 3,932.0 | 3,972.0 | +74.0 | +1.90% | 8,329 |
| 2026-02-09 | 3,921.0 | 3,931.0 | 3,893.0 | 3,898.0 | +117.0 | +3.09% | 1,014 |
| 2026-02-06 | 3,812.0 | 3,812.0 | 3,733.0 | 3,781.0 | +18.0 | +0.48% | 821 |
| 2026-02-05 | 3,774.0 | 3,786.0 | 3,750.0 | 3,763.0 | +5.0 | +0.13% | 292 |
| 2026-02-04 | 3,734.0 | 3,767.0 | 3,733.0 | 3,758.0 | +10.0 | +0.27% | 69 |
| 2026-02-03 | 3,697.0 | 3,751.0 | 3,697.0 | 3,748.0 | +101.0 | +2.77% | 2,117 |
| 2026-02-02 | 3,722.0 | 3,722.0 | 3,647.0 | 3,647.0 | -10.0 | -0.27% | 18,188 |
| 2026-01-30 | 3,668.0 | 3,668.0 | 3,650.0 | 3,657.0 | +8.0 | +0.22% | 1,670 |
| 2026-01-29 | 3,615.0 | 3,649.0 | 3,615.0 | 3,649.0 | +11.0 | +0.30% | 4,720 |
| 2026-01-28 | 3,630.0 | 3,650.0 | 3,624.0 | 3,638.0 | -23.0 | -0.63% | 101,830 |
| 2026-01-27 | 3,636.0 | 3,664.0 | 3,636.0 | 3,661.0 | -4.0 | -0.11% | 46,010 |
| 2026-01-26 | 3,675.0 | 3,675.0 | 3,658.0 | 3,665.0 | -71.0 | -1.90% | 1,080 |
| 2026-01-23 | 3,736.0 | 3,736.0 | 3,736.0 | 3,736.0 | +11.0 | +0.30% | 10 |
| 2026-01-22 | 3,743.0 | 3,743.0 | 3,725.0 | 3,725.0 | +39.0 | +1.06% | 40 |
| 2026-01-21 | 3,678.0 | 3,701.0 | 3,669.0 | 3,686.0 | -41.0 | -1.10% | 8,160 |
| 2026-01-20 | 3,748.0 | 3,748.0 | 3,727.0 | 3,727.0 | -31.0 | -0.82% | 1,030 |
| 2026-01-19 | 3,825.0 | 3,825.0 | 3,730.0 | 3,758.0 | -7.0 | -0.19% | 2,060 |
| 2026-01-16 | 3,778.0 | 3,778.0 | 3,765.0 | 3,765.0 | -13.0 | -0.34% | 19,420 |
| 2026-01-15 | 3,735.0 | 3,780.0 | 3,735.0 | 3,778.0 | -26.0 | -0.68% | 9,030 |
| 2026-01-14 | 3,719.0 | 3,804.0 | 3,719.0 | 3,804.0 | +102.0 | +2.76% | 180 |
| 2026-01-13 | 3,703.0 | 3,703.0 | 3,698.0 | 3,702.0 | +117.0 | +3.26% | 7,260 |
| 2026-01-09 | 3,585.0 | 3,585.0 | 3,585.0 | 3,585.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 3,610.0 | 3,610.0 | 3,585.0 | 3,585.0 | -25.0 | -0.69% | 220 |
| 2026-01-07 | 3,681.0 | 3,681.0 | 3,602.0 | 3,610.0 | -17.0 | -0.47% | 23,500 |
| 2026-01-06 | 3,618.0 | 3,628.0 | 3,618.0 | 3,627.0 | +45.0 | +1.26% | 1,740 |
| 2026-01-05 | 3,587.0 | 3,587.0 | 3,559.0 | 3,582.0 | +65.0 | +1.85% | 7,820 |
| 2025-12-30 | 3,517.0 | 3,517.0 | 3,517.0 | 3,517.0 | -13.0 | -0.37% | 10 |
| 2025-12-29 | 3,520.0 | 3,530.0 | 3,520.0 | 3,530.0 | +18.0 | +0.51% | 40 |
| 2025-12-26 | 3,509.0 | 3,512.0 | 3,509.0 | 3,512.0 | +3.0 | +0.09% | 290 |
| 2025-12-25 | 3,509.0 | 3,509.0 | 3,509.0 | 3,509.0 | +53.0 | +1.53% | 10 |
| 2025-12-24 | 3,456.0 | 3,456.0 | 3,456.0 | 3,456.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 3,456.0 | 3,456.0 | 3,456.0 | 3,456.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 3,456.0 | 3,456.0 | 3,456.0 | 3,456.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 3,456.0 | 3,456.0 | 3,456.0 | 3,456.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 3,439.0 | 3,456.0 | 3,439.0 | 3,456.0 | -4.0 | -0.12% | 1,010 |
| 2025-12-17 | 3,467.0 | 3,467.0 | 3,440.0 | 3,460.0 | -13.0 | -0.37% | 770 |
| 2025-12-16 | 3,473.0 | 3,473.0 | 3,473.0 | 3,473.0 | -43.0 | -1.22% | 50 |
| 2025-12-15 | 3,518.0 | 3,518.0 | 3,516.0 | 3,516.0 | -5.0 | -0.14% | 7,230 |
| 2025-12-12 | 3,514.0 | 3,523.0 | 3,514.0 | 3,521.0 | +41.0 | +1.18% | 1,060 |
| 2025-12-11 | 3,491.0 | 3,494.0 | 3,479.0 | 3,480.0 | +11.0 | +0.32% | 39,900 |
| 2025-12-10 | 3,469.0 | 3,469.0 | 3,469.0 | 3,469.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 3,469.0 | 3,469.0 | 3,469.0 | 3,469.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 3,470.0 | 3,470.0 | 3,464.0 | 3,469.0 | +20.0 | +0.58% | 990 |
| 2025-12-05 | 3,449.0 | 3,449.0 | 3,449.0 | 3,449.0 | -43.0 | -1.23% | 1,450 |
| 2025-12-04 | 3,436.0 | 3,495.0 | 3,436.0 | 3,492.0 | +62.0 | +1.81% | 19,800 |
| 2025-12-03 | 3,445.0 | 3,445.0 | 3,430.0 | 3,430.0 | -6.0 | -0.17% | 6,970 |
| 2025-12-02 | 3,440.0 | 3,440.0 | 3,429.0 | 3,436.0 | +3.0 | +0.09% | 48,060 |
| 2025-12-01 | 3,476.0 | 3,476.0 | 3,432.0 | 3,433.0 | -32.0 | -0.92% | 72,690 |
| 2025-11-28 | 3,462.0 | 3,469.0 | 3,461.0 | 3,465.0 | +4.0 | +0.12% | 19,450 |
| 2025-11-27 | 3,494.0 | 3,494.0 | 3,459.0 | 3,461.0 | +17.0 | +0.49% | 24,640 |
| 2025-11-26 | 3,416.0 | 3,450.0 | 3,416.0 | 3,444.0 | +73.0 | +2.17% | 7,430 |
| 2025-11-25 | 3,395.0 | 3,398.0 | 3,371.0 | 3,371.0 | -43.0 | -1.26% | 39,170 |
| 2025-11-21 | 3,414.0 | 3,414.0 | 3,414.0 | 3,414.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 3,414.0 | 3,414.0 | 3,414.0 | 3,414.0 | +70.0 | +2.09% | 100 |
| 2025-11-19 | 3,352.0 | 3,360.0 | 3,325.0 | 3,344.0 | -10.0 | -0.30% | 3,770 |
| 2025-11-18 | 3,350.0 | 3,360.0 | 3,350.0 | 3,354.0 | -85.0 | -2.47% | 1,110 |
| 2025-11-17 | 3,439.0 | 3,439.0 | 3,439.0 | 3,439.0 | -16.0 | -0.46% | 1,700 |
| 2025-11-14 | 3,430.0 | 3,455.0 | 3,430.0 | 3,455.0 | -4.0 | -0.12% | 270 |
| 2025-11-13 | 3,459.0 | 3,459.0 | 3,459.0 | 3,459.0 | +13.0 | +0.38% | 30 |
| 2025-11-12 | 3,429.0 | 3,446.0 | 3,429.0 | 3,446.0 | +36.0 | +1.06% | 2,060 |
| 2025-11-11 | 3,430.0 | 3,430.0 | 3,410.0 | 3,410.0 | +4.0 | +0.12% | 2,710 |
| 2025-11-10 | 3,416.0 | 3,416.0 | 3,406.0 | 3,406.0 | +20.0 | +0.59% | 50 |
| 2025-11-07 | 3,393.0 | 3,393.0 | 3,362.0 | 3,386.0 | -14.0 | -0.41% | 3,370 |
| 2025-11-06 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | +62.0 | +1.86% | 50 |
| 2025-11-05 | 3,366.0 | 3,368.0 | 3,298.0 | 3,338.0 | -75.0 | -2.20% | 40,940 |
| 2025-11-04 | 3,406.0 | 3,444.0 | 3,405.0 | 3,413.0 | -1.0 | -0.03% | 122,560 |
| 2025-10-31 | 3,418.0 | 3,420.0 | 3,407.0 | 3,414.0 | +26.0 | +0.77% | 36,580 |
| 2025-10-30 | 3,372.0 | 3,388.0 | 3,366.0 | 3,388.0 | +17.0 | +0.50% | 96,890 |
| 2025-10-29 | 3,370.0 | 3,374.0 | 3,370.0 | 3,371.0 | -10.0 | -0.30% | 500 |
| 2025-10-28 | 3,414.0 | 3,414.0 | 3,381.0 | 3,381.0 | -33.0 | -0.97% | 470 |
| 2025-10-27 | 3,400.0 | 3,414.0 | 3,400.0 | 3,414.0 | +78.0 | +2.34% | 250 |
| 2025-10-23 | 3,341.0 | 3,343.0 | 3,330.0 | 3,336.0 | -28.0 | -0.83% | 12,030 |
| 2025-10-22 | 3,347.0 | 3,364.0 | 3,347.0 | 3,364.0 | +17.0 | +0.51% | 800 |
| 2025-10-21 | 3,361.0 | 3,361.0 | 3,347.0 | 3,347.0 | +56.0 | +1.70% | 9,550 |
| 2025-10-20 | 3,291.0 | 3,291.0 | 3,291.0 | 3,291.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 3,291.0 | 3,291.0 | 3,291.0 | 3,291.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 3,291.0 | 3,302.0 | 3,279.0 | 3,291.0 | +20.0 | +0.61% | 6,770 |
| 2025-10-15 | 3,241.0 | 3,274.0 | 3,241.0 | 3,271.0 | +55.0 | +1.71% | 26,250 |
| 2025-10-14 | 3,230.0 | 3,263.0 | 3,211.0 | 3,216.0 | -66.0 | -2.01% | 137,550 |
| 2025-10-10 | 3,336.0 | 3,336.0 | 3,219.0 | 3,282.0 | -57.0 | -1.71% | 2,120 |
| 2025-10-09 | 3,339.0 | 3,339.0 | 3,339.0 | 3,339.0 | +15.0 | +0.45% | 40 |
| 2025-10-08 | 3,331.0 | 3,349.0 | 3,324.0 | 3,324.0 | +12.0 | +0.36% | 1,370 |
| 2025-10-07 | 3,322.0 | 3,322.0 | 3,312.0 | 3,312.0 | +5.0 | +0.15% | 4,260 |
| 2025-10-06 | 3,317.0 | 3,318.0 | 3,291.0 | 3,307.0 | +94.0 | +2.93% | 23,960 |
| 2025-10-03 | 3,184.0 | 3,213.0 | 3,184.0 | 3,213.0 | +37.0 | +1.16% | 2,410 |
| 2025-10-02 | 3,182.0 | 3,182.0 | 3,160.0 | 3,176.0 | -8.0 | -0.25% | 570 |
| 2025-10-01 | 3,202.0 | 3,208.0 | 3,169.0 | 3,184.0 | -38.0 | -1.18% | 15,020 |
| 2025-09-30 | 3,212.0 | 3,222.0 | 3,212.0 | 3,222.0 | +6.0 | +0.19% | 2,210 |
| 2025-09-29 | 3,237.0 | 3,237.0 | 3,216.0 | 3,216.0 | -36.0 | -1.11% | 17,900 |
| 2025-09-26 | 3,244.0 | 3,255.0 | 3,244.0 | 3,252.0 | +8.0 | +0.25% | 2,480 |
| 2025-09-25 | 3,225.0 | 3,244.0 | 3,225.0 | 3,244.0 | +30.0 | +0.93% | 1,970 |
| 2025-09-24 | 3,218.0 | 3,224.0 | 3,212.0 | 3,214.0 | -11.0 | -0.34% | 7,050 |
| 2025-09-22 | 3,225.0 | 3,225.0 | 3,225.0 | 3,225.0 | +22.0 | +0.69% | 10 |
| 2025-09-19 | 3,238.0 | 3,239.0 | 3,192.0 | 3,203.0 | -21.0 | -0.65% | 57,170 |
| 2025-09-18 | 3,220.0 | 3,224.0 | 3,220.0 | 3,224.0 | +16.0 | +0.50% | 280 |
| 2025-09-17 | 3,208.0 | 3,208.0 | 3,208.0 | 3,208.0 | -17.0 | -0.53% | 100 |
| 2025-09-16 | 3,225.0 | 3,225.0 | 3,219.0 | 3,225.0 | +6.0 | +0.19% | 18,160 |
| 2025-09-12 | 3,223.0 | 3,223.0 | 3,217.0 | 3,219.0 | +17.0 | +0.53% | 10,670 |
| 2025-09-11 | 3,197.0 | 3,202.0 | 3,197.0 | 3,202.0 | — | — | 410 |
直近120営業日分を表示