ＮＺＡＭ 上場投信 日経２２５の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 39,340 | 39,340 | 39,340 | 39,340 | +10 | ±0% | 500 |
| 2024/05/16 | 39,470 | 39,600 | 39,330 | 39,330 | +220 | +0.6% | 1,091 |
| 2024/05/15 | 39,500 | 39,500 | 39,110 | 39,110 | +200 | +0.5% | 2,501 |
| 2024/05/14 | 39,100 | 39,200 | 38,900 | 38,910 | +10 | ±0% | 1,858 |
| 2024/05/13 | 38,910 | 38,940 | 38,690 | 38,900 | -180 | -0.5% | 8,558 |
| 2024/05/10 | 39,300 | 39,460 | 39,080 | 39,080 | +80 | +0.2% | 2,460 |
| 2024/05/09 | 39,000 | 39,000 | 39,000 | 39,000 | +60 | +0.2% | 1 |
| 2024/05/08 | 39,320 | 39,320 | 38,940 | 38,940 | -430 | -1.1% | 10,620 |
| 2024/05/07 | 39,560 | 39,560 | 39,320 | 39,370 | +340 | +0.9% | 4,763 |
| 2024/05/02 | 38,810 | 39,030 | 38,800 | 39,030 | +10 | ±0% | 3,903 |
| 2024/05/01 | 39,020 | 39,020 | 39,020 | 39,020 | -50 | -0.1% | 33 |
| 2024/04/30 | 39,120 | 39,120 | 39,070 | 39,070 | +340 | +0.9% | 2 |
| 2024/04/26 | 38,510 | 38,730 | 38,480 | 38,730 | +400 | +1% | 1,504 |
| 2024/04/25 | 38,600 | 38,600 | 38,330 | 38,330 | -750 | -1.9% | 2,698 |
| 2024/04/24 | 38,780 | 39,090 | 38,780 | 39,080 | +860 | +2.3% | 4,972 |
| 2024/04/23 | 38,360 | 38,360 | 38,220 | 38,220 | +70 | +0.2% | 120 |
| 2024/04/22 | 38,170 | 38,170 | 37,890 | 38,150 | +400 | +1.1% | 3,022 |
| 2024/04/19 | 38,050 | 38,090 | 37,440 | 37,750 | -990 | -2.6% | 2,493 |
| 2024/04/18 | 38,450 | 38,810 | 38,370 | 38,740 | +70 | +0.2% | 9,720 |
| 2024/04/17 | 39,000 | 39,000 | 38,670 | 38,670 | -390 | -1% | 3,052 |
| 2024/04/16 | 39,290 | 39,360 | 39,060 | 39,060 | -640 | -1.6% | 37 |
| 2024/04/15 | 39,730 | 39,730 | 39,540 | 39,700 | -560 | -1.4% | 6,415 |
| 2024/04/12 | 40,460 | 40,500 | 40,260 | 40,260 | +120 | +0.3% | 7,712 |
| 2024/04/11 | 39,770 | 40,140 | 39,770 | 40,140 | -280 | -0.7% | 1,385 |
| 2024/04/10 | 40,350 | 40,420 | 40,340 | 40,420 | +50 | +0.1% | 149 |
| 2024/04/09 | 40,230 | 40,370 | 40,230 | 40,370 | +410 | +1% | 12 |
| 2024/04/08 | 40,090 | 40,350 | 39,960 | 39,960 | +270 | +0.7% | 709 |
| 2024/04/05 | 39,880 | 39,950 | 39,500 | 39,690 | -1,110 | -2.7% | 1,074 |
| 2024/04/04 | 40,680 | 40,800 | 40,680 | 40,800 | +520 | +1.3% | 543 |
| 2024/04/03 | 40,000 | 40,300 | 40,000 | 40,280 | -280 | -0.7% | 1,291 |
| 2024/04/02 | 40,730 | 40,800 | 40,460 | 40,560 | +100 | +0.2% | 3,030 |
| 2024/04/01 | 41,430 | 41,430 | 40,430 | 40,460 | -610 | -1.5% | 4,827 |
| 2024/03/29 | 41,070 | 41,070 | 41,070 | 41,070 | +70 | +0.2% | 1 |
| 2024/03/28 | 41,110 | 41,110 | 41,000 | 41,000 | -220 | -0.5% | 21 |
| 2024/03/27 | 40,990 | 41,410 | 40,980 | 41,220 | +300 | +0.7% | 190 |
| 2024/03/26 | 40,900 | 40,940 | 40,870 | 40,920 | -330 | -0.8% | 32 |
| 2024/03/25 | 41,280 | 41,280 | 41,250 | 41,250 | -180 | -0.4% | 44 |
| 2024/03/22 | 41,520 | 41,550 | 41,430 | 41,430 | +170 | +0.4% | 984 |
| 2024/03/21 | 41,100 | 41,290 | 40,970 | 41,260 | +840 | +2.1% | 3,468 |
| 2024/03/19 | 40,030 | 40,420 | 39,870 | 40,420 | +250 | +0.6% | 7,810 |
| 2024/03/18 | 39,440 | 40,170 | 39,410 | 40,170 | +1,000 | +2.6% | 3,101 |
| 2024/03/15 | 38,980 | 39,170 | 38,970 | 39,170 | -70 | -0.2% | 119 |
| 2024/03/14 | 39,060 | 39,240 | 38,870 | 39,240 | +50 | +0.1% | 2,887 |
| 2024/03/13 | 39,620 | 39,620 | 39,100 | 39,190 | -70 | -0.2% | 4,646 |
| 2024/03/12 | 38,970 | 39,260 | 38,830 | 39,260 | -30 | -0.1% | 14,155 |
| 2024/03/11 | 39,490 | 39,490 | 39,000 | 39,290 | -870 | -2.2% | 6,918 |
| 2024/03/08 | 40,150 | 40,390 | 40,050 | 40,160 | +160 | +0.4% | 12,167 |
| 2024/03/07 | 40,500 | 40,500 | 40,000 | 40,000 | -510 | -1.3% | 3,163 |
| 2024/03/06 | 40,400 | 40,510 | 40,400 | 40,510 | -50 | -0.1% | 934 |
| 2024/03/05 | 40,420 | 40,570 | 40,360 | 40,560 | -10 | ±0% | 126 |
1～
50
件表示中 / 1287件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭ ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
