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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 38,380 | 38,430 | 38,310 | 38,380 | -280 | -0.7% | 2,468 |
| 2024/11/20 | 38,730 | 38,730 | 38,540 | 38,660 | -100 | -0.3% | 1,959 |
| 2024/11/19 | 38,770 | 38,810 | 38,580 | 38,760 | +190 | +0.5% | 8,041 |
| 2024/11/18 | 38,560 | 38,710 | 38,560 | 38,570 | -630 | -1.6% | 1,098 |
| 2024/11/15 | 39,190 | 39,200 | 39,190 | 39,200 | +310 | +0.8% | 1,006 |
| 2024/11/14 | 39,280 | 39,350 | 38,890 | 38,890 | -260 | -0.7% | 3,389 |
| 2024/11/13 | 39,700 | 39,700 | 39,090 | 39,150 | -950 | -2.4% | 4,526 |
| 2024/11/12 | 40,100 | 40,130 | 39,960 | 40,100 | +280 | +0.7% | 627 |
| 2024/11/11 | 39,860 | 39,860 | 39,670 | 39,820 | +30 | +0.1% | 4,305 |
| 2024/11/08 | 40,040 | 40,200 | 39,790 | 39,790 | +120 | +0.3% | 3,068 |
| 2024/11/07 | 40,140 | 40,180 | 39,590 | 39,670 | -30 | -0.1% | 2,782 |
| 2024/11/06 | 39,050 | 39,950 | 39,010 | 39,700 | +870 | +2.2% | 462 |
| 2024/11/05 | 38,640 | 38,850 | 38,530 | 38,830 | +560 | +1.5% | 4,043 |
| 2024/11/01 | 38,560 | 38,600 | 38,270 | 38,270 | -1,150 | -2.9% | 7,080 |
| 2024/10/31 | 39,400 | 39,420 | 39,400 | 39,420 | -200 | -0.5% | 1,758 |
| 2024/10/30 | 39,600 | 39,620 | 39,560 | 39,620 | +440 | +1.1% | 641 |
| 2024/10/29 | 38,850 | 39,210 | 38,850 | 39,180 | +220 | +0.6% | 1,123 |
| 2024/10/28 | 38,270 | 38,960 | 38,270 | 38,960 | - | - | 5,734 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 38,120 | 38,590 | 38,120 | 38,400 | -220 | -0.6% | 4,967 |
| 2024/10/23 | 38,740 | 38,740 | 38,620 | 38,620 | +60 | +0.2% | 1,028 |
| 2024/10/22 | 39,100 | 39,100 | 38,560 | 38,560 | -780 | -2% | 603 |
| 2024/10/21 | 39,130 | 39,420 | 39,130 | 39,340 | -50 | -0.1% | 9 |
| 2024/10/18 | 39,350 | 39,390 | 39,320 | 39,390 | +80 | +0.2% | 9 |
| 2024/10/17 | 39,690 | 39,690 | 39,260 | 39,310 | -180 | -0.5% | 278 |
| 2024/10/16 | 39,440 | 39,580 | 39,440 | 39,490 | -790 | -2% | 800 |
| 2024/10/15 | 40,350 | 40,540 | 40,270 | 40,280 | +330 | +0.8% | 4,685 |
| 2024/10/11 | 39,900 | 39,950 | 39,900 | 39,950 | +220 | +0.6% | 66 |
| 2024/10/10 | 39,810 | 39,810 | 39,730 | 39,730 | +200 | +0.5% | 3 |
| 2024/10/09 | 39,680 | 39,680 | 39,530 | 39,530 | +300 | +0.8% | 1,705 |
| 2024/10/08 | 39,320 | 39,400 | 39,150 | 39,230 | -460 | -1.2% | 161 |
| 2024/10/07 | 39,740 | 39,770 | 39,690 | 39,690 | +700 | +1.8% | 391 |
| 2024/10/04 | 38,880 | 38,990 | 38,880 | 38,990 | +110 | +0.3% | 5,004 |
| 2024/10/03 | 38,900 | 39,040 | 38,260 | 38,880 | +780 | +2% | 46,299 |
| 2024/10/02 | 38,270 | 38,470 | 37,980 | 38,100 | -870 | -2.2% | 382 |
| 2024/10/01 | 38,630 | 39,020 | 38,630 | 38,970 | +810 | +2.1% | 1,544 |
| 2024/09/30 | 39,320 | 39,320 | 38,160 | 38,160 | -1,860 | -4.6% | 1,838 |
| 2024/09/27 | 39,070 | 40,020 | 39,070 | 40,020 | +1,170 | +3% | 1,066 |
| 2024/09/26 | 38,420 | 38,910 | 38,420 | 38,850 | +850 | +2.2% | 14,153 |
| 2024/09/25 | 38,020 | 38,020 | 38,000 | 38,000 | -80 | -0.2% | 2,504 |
| 2024/09/24 | 38,380 | 38,380 | 38,080 | 38,080 | +140 | +0.4% | 54 |
| 2024/09/20 | 37,920 | 38,020 | 37,900 | 37,940 | +680 | +1.8% | 8,274 |
| 2024/09/19 | 37,350 | 37,420 | 37,180 | 37,260 | +940 | +2.6% | 40,434 |
| 2024/09/18 | 36,650 | 36,710 | 36,320 | 36,320 | +170 | +0.5% | 1,060 |
| 2024/09/17 | 36,660 | 36,660 | 36,150 | 36,150 | -580 | -1.6% | 188 |
| 2024/09/13 | 36,830 | 36,860 | 36,730 | 36,730 | +140 | +0.4% | 822 |
| 2024/09/12 | 36,910 | 36,910 | 36,590 | 36,590 | +890 | +2.5% | 73 |
| 2024/09/11 | 36,000 | 36,000 | 35,470 | 35,700 | -600 | -1.7% | 5,367 |
| 2024/09/10 | 36,180 | 36,400 | 36,150 | 36,300 | +60 | +0.2% | 1,511 |
| 2024/09/09 | 35,810 | 36,250 | 35,350 | 36,240 | -270 | -0.7% | 1,871 |
1～
50
件表示中 / 1415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
