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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 37,330 | 37,430 | 37,210 | 37,430 | -420 | -1.1% | 1,818 |
| 2025/05/21 | 38,020 | 38,020 | 37,850 | 37,850 | -40 | -0.1% | 14 |
| 2025/05/20 | 38,190 | 38,190 | 37,890 | 37,890 | - | - | 2,967 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 38,330 | 38,330 | 38,330 | 38,330 | +100 | +0.3% | 1 |
| 2025/05/15 | 38,200 | 38,230 | 38,200 | 38,230 | -220 | -0.6% | 14 |
| 2025/05/14 | 38,740 | 38,740 | 38,250 | 38,450 | -200 | -0.5% | 1,618 |
| 2025/05/13 | 38,870 | 38,870 | 38,650 | 38,650 | +630 | +1.7% | 257 |
| 2025/05/12 | 38,060 | 38,100 | 38,020 | 38,020 | +100 | +0.3% | 124 |
| 2025/05/09 | 37,870 | 37,920 | 37,760 | 37,920 | +510 | +1.4% | 1,030 |
| 2025/05/08 | 37,350 | 37,440 | 37,220 | 37,410 | +160 | +0.4% | 3,317 |
| 2025/05/07 | 37,290 | 37,290 | 37,170 | 37,250 | +90 | +0.2% | 1,693 |
| 2025/05/02 | 36,900 | 37,200 | 36,900 | 37,160 | +380 | +1% | 1,789 |
| 2025/05/01 | 36,540 | 36,780 | 36,540 | 36,780 | +430 | +1.2% | 1,987 |
| 2025/04/30 | 36,200 | 36,350 | 36,200 | 36,350 | +20 | +0.1% | 1,424 |
| 2025/04/28 | 36,490 | 36,490 | 36,330 | 36,330 | +280 | +0.8% | 46 |
| 2025/04/25 | 36,050 | 36,050 | 35,810 | 36,050 | +680 | +1.9% | 232 |
| 2025/04/24 | 35,560 | 35,560 | 35,350 | 35,370 | +230 | +0.7% | 341 |
| 2025/04/23 | 35,540 | 35,540 | 35,140 | 35,140 | +580 | +1.7% | 1,589 |
| 2025/04/22 | 34,540 | 34,570 | 34,530 | 34,560 | -140 | -0.4% | 3,675 |
| 2025/04/21 | 34,910 | 34,910 | 34,700 | 34,700 | -300 | -0.9% | 112 |
| 2025/04/18 | 34,960 | 35,000 | 34,670 | 35,000 | +340 | +1% | 1,363 |
| 2025/04/17 | 34,310 | 34,660 | 34,310 | 34,660 | +390 | +1.1% | 4,340 |
| 2025/04/16 | 34,540 | 34,580 | 34,100 | 34,270 | -390 | -1.1% | 2,349 |
| 2025/04/15 | 34,640 | 34,710 | 34,640 | 34,660 | +300 | +0.9% | 7,596 |
| 2025/04/14 | 34,520 | 34,660 | 34,260 | 34,360 | +360 | +1.1% | 35,492 |
| 2025/04/11 | 33,400 | 34,000 | 33,000 | 34,000 | -800 | -2.3% | 14,569 |
| 2025/04/10 | 35,060 | 35,140 | 34,330 | 34,800 | +2,540 | +7.9% | 88 |
| 2025/04/09 | 32,590 | 32,600 | 31,610 | 32,260 | -1,030 | -3.1% | 38,086 |
| 2025/04/08 | 32,800 | 33,500 | 32,800 | 33,290 | +1,580 | +5% | 23,863 |
| 2025/04/07 | 32,200 | 32,210 | 31,440 | 31,710 | -2,450 | -7.2% | 13,969 |
| 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 |
1～
50
件表示中 / 1534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
