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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 39,270 | 39,380 | 39,150 | 39,380 | +70 | +0.2% | 8,879 |
| 2025/01/20 | 39,040 | 39,310 | 39,040 | 39,310 | +510 | +1.3% | 2,103 |
| 2025/01/17 | 38,840 | 38,870 | 38,410 | 38,800 | -260 | -0.7% | 1,569 |
| 2025/01/16 | 39,070 | 39,160 | 38,850 | 39,060 | +300 | +0.8% | 1,429 |
| 2025/01/15 | 39,150 | 39,150 | 38,730 | 38,760 | -600 | -1.5% | 368 |
| 2025/01/14 | 39,300 | 39,360 | 38,750 | 39,360 | -200 | -0.5% | 7,126 |
| 2025/01/10 | 39,840 | 39,840 | 39,560 | 39,560 | -440 | -1.1% | 1,005 |
| 2025/01/09 | 40,030 | 40,030 | 39,930 | 40,000 | -420 | -1% | 3,818 |
| 2025/01/08 | 40,420 | 40,420 | 40,420 | 40,420 | -90 | -0.2% | 1,499 |
| 2025/01/07 | 40,510 | 40,510 | 40,510 | 40,510 | +900 | +2.3% | 50 |
| 2025/01/06 | 40,300 | 40,300 | 39,610 | 39,610 | -690 | -1.7% | 11,979 |
| 2024/12/30 | 40,580 | 40,590 | 40,290 | 40,300 | -430 | -1.1% | 6,292 |
| 2024/12/27 | 40,190 | 40,770 | 40,190 | 40,730 | +940 | +2.4% | 2,433 |
| 2024/12/26 | 39,630 | 39,880 | 39,630 | 39,790 | +200 | +0.5% | 44 |
| 2024/12/25 | 39,350 | 39,590 | 39,350 | 39,590 | +230 | +0.6% | 2 |
| 2024/12/24 | 39,620 | 39,620 | 39,360 | 39,360 | -170 | -0.4% | 24 |
| 2024/12/23 | 39,340 | 39,640 | 39,200 | 39,530 | +330 | +0.8% | 1,554 |
| 2024/12/20 | 39,260 | 39,290 | 39,180 | 39,200 | +170 | +0.4% | 69 |
| 2024/12/19 | 39,200 | 39,200 | 38,560 | 39,030 | -580 | -1.5% | 4,674 |
| 2024/12/18 | 39,530 | 39,650 | 39,530 | 39,610 | - | - | 1,538 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 39,750 | 39,750 | 39,750 | 39,750 | -30 | -0.1% | 300 |
| 2024/12/13 | 39,680 | 39,780 | 39,590 | 39,780 | -490 | -1.2% | 12,185 |
| 2024/12/12 | 40,320 | 40,420 | 40,240 | 40,270 | - | - | 2,273 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 39,660 | 39,660 | 39,590 | 39,640 | +210 | +0.5% | 2,620 |
| 2024/12/09 | 39,590 | 39,590 | 39,360 | 39,430 | +30 | +0.1% | 1,559 |
| 2024/12/06 | 39,630 | 39,660 | 39,290 | 39,400 | -410 | -1% | 5,614 |
| 2024/12/05 | 39,800 | 39,830 | 39,780 | 39,810 | +190 | +0.5% | 1,727 |
| 2024/12/04 | 39,610 | 39,690 | 39,420 | 39,620 | +90 | +0.2% | 2,188 |
| 2024/12/03 | 38,970 | 39,530 | 38,970 | 39,530 | +790 | +2% | 2,991 |
| 2024/12/02 | 38,420 | 38,800 | 38,420 | 38,740 | +260 | +0.7% | 7,553 |
| 2024/11/29 | 38,430 | 38,510 | 38,430 | 38,480 | -140 | -0.4% | 1,866 |
| 2024/11/28 | 38,400 | 38,620 | 38,380 | 38,620 | +170 | +0.4% | 4,860 |
| 2024/11/27 | 38,540 | 38,610 | 38,450 | 38,450 | -250 | -0.6% | 2,643 |
| 2024/11/26 | 38,770 | 38,770 | 38,520 | 38,700 | -350 | -0.9% | 6,325 |
| 2024/11/25 | 39,050 | 39,240 | 39,030 | 39,050 | +420 | +1.1% | 1,847 |
| 2024/11/22 | 38,630 | 38,630 | 38,630 | 38,630 | +250 | +0.7% | 1,579 |
| 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 |
51～
100
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
