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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 42,910 | 42,910 | 42,500 | 42,760 | +40 | +0.1% | 790 |
| 2025/08/21 | 42,980 | 43,000 | 42,720 | 42,720 | -290 | -0.7% | 3,638 |
| 2025/08/20 | 43,400 | 43,400 | 42,950 | 43,010 | -760 | -1.7% | 1,087 |
| 2025/08/19 | 44,050 | 44,050 | 43,700 | 43,770 | -170 | -0.4% | 116 |
| 2025/08/18 | 43,600 | 43,940 | 43,570 | 43,940 | +400 | +0.9% | 247 |
| 2025/08/15 | 42,950 | 43,540 | 42,950 | 43,540 | +790 | +1.8% | 822 |
| 2025/08/14 | 43,210 | 43,380 | 42,750 | 42,750 | -1,070 | -2.4% | 7,201 |
| 2025/08/13 | 43,740 | 43,900 | 43,530 | 43,820 | +630 | +1.5% | 5,009 |
| 2025/08/12 | 43,010 | 43,470 | 42,780 | 43,190 | +880 | +2.1% | 6,208 |
| 2025/08/08 | 41,800 | 42,500 | 41,760 | 42,310 | +880 | +2.1% | 1,068 |
| 2025/08/07 | 41,270 | 41,600 | 41,270 | 41,430 | +250 | +0.6% | 117 |
| 2025/08/06 | 40,930 | 41,270 | 40,930 | 41,180 | +170 | +0.4% | 3,541 |
| 2025/08/05 | 40,980 | 41,060 | 40,900 | 41,010 | +210 | +0.5% | 2,059 |
| 2025/08/04 | 40,270 | 40,800 | 40,270 | 40,800 | -500 | -1.2% | 15,731 |
| 2025/08/01 | 41,260 | 41,440 | 41,100 | 41,300 | -310 | -0.7% | 12,601 |
| 2025/07/31 | 41,210 | 41,610 | 41,210 | 41,610 | +440 | +1.1% | 1,711 |
| 2025/07/30 | 41,170 | 41,170 | 41,170 | 41,170 | +90 | +0.2% | 4 |
| 2025/07/29 | 41,190 | 41,190 | 41,050 | 41,080 | -340 | -0.8% | 1,079 |
| 2025/07/28 | 41,700 | 41,720 | 41,420 | 41,420 | -710 | -1.7% | 8,125 |
| 2025/07/25 | 42,120 | 42,160 | 42,120 | 42,130 | -210 | -0.5% | 39 |
| 2025/07/24 | 42,260 | 42,400 | 42,130 | 42,340 | +560 | +1.3% | 1,268 |
| 2025/07/23 | 40,800 | 41,780 | 40,750 | 41,780 | +1,680 | +4.2% | 4,399 |
| 2025/07/22 | 40,280 | 40,600 | 40,100 | 40,100 | -140 | -0.3% | 86 |
| 2025/07/18 | 40,520 | 40,520 | 40,240 | 40,240 | +280 | +0.7% | 151 |
| 2025/07/17 | 39,920 | 39,960 | 39,850 | 39,960 | -140 | -0.3% | 820 |
| 2025/07/16 | 40,000 | 40,210 | 40,000 | 40,100 | +200 | +0.5% | 430 |
| 2025/07/15 | 39,940 | 40,020 | 39,900 | 39,900 | -20 | -0.1% | 1,213 |
| 2025/07/14 | 39,840 | 39,920 | 39,800 | 39,920 | -180 | -0.4% | 855 |
| 2025/07/11 | 40,460 | 40,460 | 40,060 | 40,100 | +50 | +0.1% | 1,109 |
| 2025/07/10 | 40,190 | 40,190 | 40,050 | 40,050 | ±0 | ±0% | 5,255 |
| 2025/07/09 | 40,430 | 40,430 | 40,050 | 40,050 | -100 | -0.2% | 56 |
| 2025/07/08 | 39,920 | 40,220 | 39,920 | 40,150 | +110 | +0.3% | 3,617 |
| 2025/07/07 | 40,210 | 40,220 | 40,040 | 40,040 | -240 | -0.6% | 1,071 |
| 2025/07/04 | 40,530 | 40,530 | 40,190 | 40,280 | +110 | +0.3% | 2,357 |
| 2025/07/03 | 40,160 | 40,290 | 40,130 | 40,170 | +150 | +0.4% | 3,808 |
| 2025/07/02 | 39,920 | 40,270 | 39,880 | 40,020 | -310 | -0.8% | 12,536 |
| 2025/07/01 | 40,790 | 40,790 | 40,330 | 40,330 | -530 | -1.3% | 22,622 |
| 2025/06/30 | 41,070 | 41,290 | 40,820 | 40,860 | +470 | +1.2% | 6,286 |
| 2025/06/27 | 40,470 | 40,600 | 40,340 | 40,390 | +620 | +1.6% | 536 |
| 2025/06/26 | 39,420 | 39,950 | 39,420 | 39,770 | +470 | +1.2% | 4,307 |
| 2025/06/25 | 39,300 | 39,300 | 39,300 | 39,300 | +130 | +0.3% | 6 |
| 2025/06/24 | 39,170 | 39,300 | 39,170 | 39,170 | +520 | +1.3% | 4,102 |
| 2025/06/23 | 38,590 | 38,650 | 38,460 | 38,650 | -110 | -0.3% | 1,911 |
| 2025/06/20 | 38,980 | 38,980 | 38,760 | 38,760 | -150 | -0.4% | 22 |
| 2025/06/19 | 39,160 | 39,160 | 38,910 | 38,910 | -250 | -0.6% | 1,545 |
| 2025/06/18 | 38,700 | 39,180 | 38,700 | 39,160 | +240 | +0.6% | 2,402 |
| 2025/06/17 | 38,740 | 38,920 | 38,740 | 38,920 | +230 | +0.6% | 1,273 |
| 2025/06/16 | 38,570 | 38,700 | 38,560 | 38,690 | +570 | +1.5% | 1,695 |
| 2025/06/13 | 38,540 | 38,540 | 37,930 | 38,120 | -350 | -0.9% | 1,996 |
| 2025/06/12 | 38,720 | 38,720 | 38,470 | 38,470 | -240 | -0.6% | 3,192 |
1～
50
件表示中 / 1598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
