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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 28,000 | 28,000 | 27,895 | 27,990 | -145 | -0.5% | 5,517 |
| 2022/12/07 | 28,135 | 28,135 | 28,135 | 28,135 | - | - | 14 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 28,215 | 28,215 | 28,215 | 28,215 | - | - | 102 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 28,495 | 28,495 | 28,495 | 28,495 | - | - | 1 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 28,830 | 28,830 | 28,830 | 28,830 | -85 | -0.3% | 1 |
| 2022/11/24 | 28,915 | 28,915 | 28,915 | 28,915 | +330 | +1.2% | 10 |
| 2022/11/22 | 28,490 | 28,610 | 28,490 | 28,585 | - | - | 3 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 28,450 | 28,450 | 28,360 | 28,360 | -55 | -0.2% | 2,034 |
| 2022/11/17 | 28,415 | 28,415 | 28,415 | 28,415 | +70 | +0.2% | 393 |
| 2022/11/16 | 28,345 | 28,345 | 28,345 | 28,345 | - | - | 886 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 28,660 | 28,660 | 28,660 | 28,660 | +20 | +0.1% | 1 |
| 2022/11/11 | 28,595 | 28,640 | 28,595 | 28,640 | +785 | +2.8% | 5 |
| 2022/11/10 | 27,850 | 27,855 | 27,835 | 27,855 | -460 | -1.6% | 44 |
| 2022/11/09 | 28,320 | 28,320 | 28,315 | 28,315 | +5 | ±0% | 1,497 |
| 2022/11/08 | 28,150 | 28,310 | 28,150 | 28,310 | +315 | +1.1% | 50 |
| 2022/11/07 | 27,870 | 27,995 | 27,870 | 27,995 | +365 | +1.3% | 486 |
| 2022/11/04 | 27,705 | 27,705 | 27,540 | 27,630 | -450 | -1.6% | 1,022 |
| 2022/11/02 | 28,080 | 28,080 | 28,080 | 28,080 | - | - | 1 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 27,950 | 27,950 | 27,950 | 27,950 | +365 | +1.3% | 2 |
| 2022/10/28 | 27,585 | 27,585 | 27,585 | 27,585 | -265 | -1% | 1,000 |
| 2022/10/27 | 27,830 | 27,875 | 27,830 | 27,850 | -85 | -0.3% | 23 |
| 2022/10/26 | 27,870 | 27,935 | 27,870 | 27,935 | +200 | +0.7% | 3 |
| 2022/10/25 | 27,535 | 27,735 | 27,535 | 27,735 | - | - | 3 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 27,425 | 27,440 | 27,425 | 27,440 | -325 | -1.2% | 31 |
| 2022/10/19 | 27,745 | 27,765 | 27,745 | 27,765 | +165 | +0.6% | 7 |
| 2022/10/18 | 27,600 | 27,600 | 27,600 | 27,600 | +410 | +1.5% | 6 |
| 2022/10/17 | 27,190 | 27,190 | 27,190 | 27,190 | - | - | 10 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 27,015 | 27,015 | 26,975 | 26,975 | -565 | -2.1% | 421 |
| 2022/10/07 | 27,440 | 27,540 | 27,440 | 27,540 | -175 | -0.6% | 4 |
| 2022/10/06 | 27,705 | 27,770 | 27,705 | 27,715 | +170 | +0.6% | 56 |
| 2022/10/05 | 27,630 | 27,635 | 27,515 | 27,545 | +305 | +1.1% | 20 |
| 2022/10/04 | 27,270 | 27,350 | 27,240 | 27,240 | +635 | +2.4% | 21 |
| 2022/10/03 | 26,165 | 26,605 | 26,100 | 26,605 | -80 | -0.3% | 51 |
| 2022/09/30 | 26,675 | 26,685 | 26,675 | 26,685 | -140 | -0.5% | 33 |
| 2022/09/29 | 26,865 | 26,865 | 26,680 | 26,825 | +325 | +1.2% | 10,474 |
| 2022/09/28 | 26,620 | 26,620 | 26,500 | 26,500 | -295 | -1.1% | 17 |
| 2022/09/27 | 26,795 | 26,795 | 26,795 | 26,795 | +70 | +0.3% | 2 |
601～
650
件表示中 / 1535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
