2,766.5
+13.5 (+0.49%)
株価：2025/05/23 09:50
15分ディレイ
ＮＺＡＭ 上場投信 ＤＡＸ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,786 | 2,786 | 2,766.5 | 2,766.5 | +13.5 | +0.5% | 120 |
| 2025/05/22 | 2,750 | 2,753 | 2,750 | 2,753 | - | - | 50 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 2,741 | 2,761 | 2,741 | 2,752.5 | +30.5 | +1.1% | 140 |
| 2025/05/19 | 2,718.5 | 2,722 | 2,717 | 2,722 | -2 | -0.1% | 290 |
| 2025/05/16 | 2,724 | 2,724 | 2,724 | 2,724 | +24 | +0.9% | 90 |
| 2025/05/15 | 2,700 | 2,700 | 2,696 | 2,700 | -6.5 | -0.2% | 50,200 |
| 2025/05/14 | 2,705 | 2,712 | 2,705 | 2,706.5 | -14.5 | -0.5% | 110 |
| 2025/05/13 | 2,757 | 2,757 | 2,708 | 2,721 | -7 | -0.3% | 1,160 |
| 2025/05/12 | 2,700 | 2,728 | 2,700 | 2,728 | +36 | +1.3% | 69,310 |
| 2025/05/09 | 2,686 | 2,698.5 | 2,685.5 | 2,692 | +6.5 | +0.2% | 480 |
| 2025/05/08 | 2,705 | 2,705 | 2,677.5 | 2,685.5 | -1.5 | -0.1% | 160 |
| 2025/05/07 | 2,689.5 | 2,695 | 2,680 | 2,687 | -155 | -5.5% | 3,550 |
| 2025/05/02 | 2,640 | 2,881 | 2,607 | 2,842 | +226 | +8.6% | 152,710 |
| 2025/05/01 | 2,644 | 2,644 | 2,612.5 | 2,616 | +22 | +0.8% | 70 |
| 2025/04/30 | 2,623 | 2,623 | 2,594 | 2,594 | +21 | +0.8% | 150 |
| 2025/04/28 | 2,611 | 2,611 | 2,573 | 2,573 | +12 | +0.5% | 410 |
| 2025/04/25 | 2,591 | 2,591 | 2,561 | 2,561 | +20 | +0.8% | 420 |
| 2025/04/24 | 2,541 | 2,541 | 2,541 | 2,541 | +22.5 | +0.9% | 200 |
| 2025/04/23 | 2,519.5 | 2,519.5 | 2,517 | 2,518.5 | +82.5 | +3.4% | 410 |
| 2025/04/22 | 2,436 | 2,436 | 2,436 | 2,436 | -1.5 | -0.1% | 40 |
| 2025/04/21 | 2,716 | 2,716 | 2,437.5 | 2,437.5 | -28.5 | -1.2% | 690 |
| 2025/04/18 | 2,491 | 2,491 | 2,466 | 2,466 | +24.5 | +1% | 70 |
| 2025/04/17 | 2,476 | 2,476 | 2,441.5 | 2,441.5 | -10.5 | -0.4% | 650 |
| 2025/04/16 | 2,447 | 2,452 | 2,447 | 2,452 | +30 | +1.2% | 100 |
| 2025/04/15 | 2,449 | 2,449 | 2,422 | 2,422 | +11.5 | +0.5% | 110 |
| 2025/04/14 | 2,444 | 2,444 | 2,410.5 | 2,410.5 | -6 | -0.2% | 380 |
| 2025/04/11 | 2,419 | 2,419 | 2,401.5 | 2,416.5 | -44 | -1.8% | 560 |
| 2025/04/10 | 2,484.5 | 2,484.5 | 2,460.5 | 2,460.5 | +208.5 | +9.3% | 60 |
| 2025/04/09 | 2,283 | 2,283 | 2,247 | 2,252 | -78 | -3.3% | 60,820 |
| 2025/04/08 | 2,334.5 | 2,356.5 | 2,330 | 2,330 | +56 | +2.5% | 490 |
| 2025/04/07 | 2,300 | 2,317.5 | 2,260.5 | 2,274 | -226 | -9% | 970 |
| 2025/04/04 | 2,511 | 2,511 | 2,500 | 2,500 | -39 | -1.5% | 1,760 |
| 2025/04/03 | 2,529 | 2,552 | 2,529 | 2,539 | -91 | -3.5% | 220 |
| 2025/04/02 | 2,630 | 2,630 | 2,630 | 2,630 | - | - | 30 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 2,594 | 2,594 | 2,580 | 2,580 | -40 | -1.5% | 50 |
| 2025/03/28 | 2,662 | 2,662 | 2,620 | 2,620 | -12 | -0.5% | 210 |
| 2025/03/27 | 2,633 | 2,633 | 2,631 | 2,632 | -51 | -1.9% | 270 |
| 2025/03/26 | 2,683 | 2,683 | 2,683 | 2,683 | +33.5 | +1.3% | 20 |
| 2025/03/25 | 2,658.5 | 2,658.5 | 2,649.5 | 2,649.5 | -16.5 | -0.6% | 30 |
| 2025/03/24 | 2,702 | 2,702 | 2,666 | 2,666 | +14 | +0.5% | 70 |
| 2025/03/21 | 2,670 | 2,673 | 2,652 | 2,652 | -68 | -2.5% | 3,720 |
| 2025/03/19 | 2,726 | 2,726 | 2,720 | 2,720 | +28 | +1% | 3,150 |
| 2025/03/18 | 2,727.5 | 2,727.5 | 2,692 | 2,692 | +14.5 | +0.5% | 260 |
| 2025/03/17 | 2,666 | 2,678.5 | 2,666 | 2,677.5 | +49.5 | +1.9% | 2,780 |
| 2025/03/14 | 2,626 | 2,629 | 2,625.5 | 2,628 | - | - | 340 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 2,654 | 2,654 | 2,654 | 2,654 | -26.5 | -1% | 10 |
1～
50
件表示中 / 406件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
