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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 34,560 | 34,640 | 33,880 | 34,160 | -920 | -2.6% | 21,155 |
| 2025/04/03 | 34,400 | 35,140 | 34,400 | 35,080 | -1,000 | -2.8% | 20,512 |
| 2025/04/02 | 36,060 | 36,080 | 35,830 | 36,080 | +30 | +0.1% | 2,086 |
| 2025/04/01 | 36,330 | 36,370 | 35,930 | 36,050 | -10 | ±0% | 9,475 |
| 2025/03/31 | 36,320 | 36,320 | 35,960 | 36,060 | -1,360 | -3.6% | 4,059 |
| 2025/03/28 | 38,060 | 38,060 | 37,260 | 37,420 | -640 | -1.7% | 11 |
| 2025/03/27 | 37,780 | 38,060 | 37,650 | 38,060 | -50 | -0.1% | 1,396 |
| 2025/03/26 | 38,000 | 38,260 | 37,980 | 38,110 | +130 | +0.3% | 5,020 |
| 2025/03/25 | 37,780 | 38,160 | 37,780 | 37,980 | +230 | +0.6% | 6,584 |
| 2025/03/24 | 38,230 | 38,230 | 37,750 | 37,750 | -190 | -0.5% | 746 |
| 2025/03/21 | 38,180 | 38,180 | 37,940 | 37,940 | +10 | ±0% | 155 |
| 2025/03/19 | 37,970 | 37,970 | 37,930 | 37,930 | ±0 | ±0% | 4 |
| 2025/03/18 | 38,060 | 38,060 | 37,930 | 37,930 | +410 | +1.1% | 538 |
| 2025/03/17 | 37,690 | 37,690 | 37,490 | 37,520 | +350 | +0.9% | 4,606 |
| 2025/03/14 | 37,540 | 37,540 | 36,890 | 37,170 | +330 | +0.9% | 2,927 |
| 2025/03/13 | 37,280 | 37,340 | 36,840 | 36,840 | -140 | -0.4% | 61 |
| 2025/03/12 | 36,930 | 36,980 | 36,920 | 36,980 | +490 | +1.3% | 3,098 |
| 2025/03/11 | 36,990 | 36,990 | 36,140 | 36,490 | -310 | -0.8% | 5 |
| 2025/03/10 | 37,090 | 37,090 | 36,800 | 36,800 | -140 | -0.4% | 71 |
| 2025/03/07 | 37,500 | 37,500 | 36,940 | 36,940 | -890 | -2.4% | 1,390 |
| 2025/03/06 | 37,760 | 37,860 | 37,760 | 37,830 | +310 | +0.8% | 32 |
| 2025/03/05 | 37,440 | 37,580 | 37,320 | 37,520 | +120 | +0.3% | 11,739 |
| 2025/03/04 | 37,450 | 37,450 | 36,910 | 37,400 | -100 | -0.3% | 4,287 |
| 2025/03/03 | 37,760 | 37,760 | 37,500 | 37,500 | +290 | +0.8% | 5 |
| 2025/02/28 | 37,800 | 37,800 | 36,980 | 37,210 | -1,120 | -2.9% | 2,167 |
| 2025/02/27 | 38,330 | 38,330 | 38,330 | 38,330 | +160 | +0.4% | 2,605 |
| 2025/02/26 | 38,050 | 38,170 | 37,800 | 38,170 | -110 | -0.3% | 2,102 |
| 2025/02/25 | 38,280 | 38,480 | 38,280 | 38,280 | -450 | -1.2% | 2,657 |
| 2025/02/21 | 38,650 | 38,760 | 38,650 | 38,730 | +10 | ±0% | 233 |
| 2025/02/20 | 39,020 | 39,020 | 38,590 | 38,720 | -470 | -1.2% | 2,877 |
| 2025/02/19 | 39,270 | 39,320 | 39,190 | 39,190 | -250 | -0.6% | 4,212 |
| 2025/02/18 | 39,320 | 39,440 | 39,320 | 39,440 | +250 | +0.6% | 1,356 |
| 2025/02/17 | 39,150 | 39,400 | 39,150 | 39,190 | -30 | -0.1% | 18,115 |
| 2025/02/14 | 39,570 | 39,600 | 39,220 | 39,220 | -340 | -0.9% | 3,754 |
| 2025/02/13 | 39,240 | 39,580 | 39,240 | 39,560 | +180 | +0.5% | 1,716 |
| 2025/02/12 | 39,390 | 39,390 | 39,170 | 39,380 | +210 | +0.5% | 7,727 |
| 2025/02/10 | 39,070 | 39,170 | 39,070 | 39,170 | -70 | -0.2% | 2 |
| 2025/02/07 | 39,280 | 39,280 | 39,120 | 39,240 | - | - | 4,742 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 39,380 | 39,380 | 39,120 | 39,140 | +40 | +0.1% | 3,485 |
| 2025/02/04 | 39,570 | 39,570 | 38,920 | 39,100 | +230 | +0.6% | 7,496 |
| 2025/02/03 | 38,880 | 39,200 | 38,780 | 38,870 | -1,150 | -2.9% | 13,804 |
| 2025/01/31 | 39,860 | 40,020 | 39,820 | 40,020 | +180 | +0.5% | 6,746 |
| 2025/01/30 | 39,920 | 39,920 | 39,840 | 39,840 | +150 | +0.4% | 1,519 |
| 2025/01/29 | 39,790 | 39,790 | 39,550 | 39,690 | +260 | +0.7% | 5,775 |
| 2025/01/28 | 39,320 | 39,670 | 39,320 | 39,430 | -500 | -1.3% | 12,405 |
| 2025/01/27 | 40,040 | 40,210 | 39,930 | 39,930 | -420 | -1% | 3,123 |
| 2025/01/24 | 40,510 | 40,510 | 40,310 | 40,350 | - | - | 2,243 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 39,660 | 40,000 | 39,660 | 39,890 | +510 | +1.3% | 2,021 |
1～
50
件表示中 / 1503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
