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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 40,140 | 40,510 | 39,990 | 40,460 | +520 | +1.3% | 5,131 |
| 2024/06/25 | 39,530 | 39,970 | 39,530 | 39,940 | +440 | +1.1% | 113 |
| 2024/06/24 | 39,460 | 39,500 | 39,240 | 39,500 | +90 | +0.2% | 48 |
| 2024/06/21 | 39,510 | 39,510 | 39,350 | 39,410 | +110 | +0.3% | 60 |
| 2024/06/20 | 39,100 | 39,300 | 39,030 | 39,300 | +130 | +0.3% | 1,211 |
| 2024/06/19 | 39,450 | 39,510 | 39,170 | 39,170 | +10 | ±0% | 54 |
| 2024/06/18 | 39,210 | 39,230 | 39,140 | 39,160 | +360 | +0.9% | 1,505 |
| 2024/06/17 | 39,070 | 39,070 | 38,690 | 38,800 | -790 | -2% | 3,361 |
| 2024/06/14 | 39,310 | 39,610 | 39,310 | 39,590 | -80 | -0.2% | 3,780 |
| 2024/06/13 | 39,840 | 39,850 | 39,670 | 39,670 | - | - | 971 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 39,890 | 39,900 | 39,860 | 39,870 | +70 | +0.2% | 23 |
| 2024/06/10 | 39,600 | 39,800 | 39,480 | 39,800 | +430 | +1.1% | 423 |
| 2024/06/07 | 39,370 | 39,370 | 39,370 | 39,370 | -120 | -0.3% | 17 |
| 2024/06/06 | 39,740 | 39,740 | 39,490 | 39,490 | +290 | +0.7% | 2,863 |
| 2024/06/05 | 39,240 | 39,240 | 39,200 | 39,200 | -300 | -0.8% | 5,001 |
| 2024/06/04 | 39,410 | 39,610 | 39,400 | 39,500 | -190 | -0.5% | 6,383 |
| 2024/06/03 | 39,590 | 39,780 | 39,590 | 39,690 | +780 | +2% | 9,661 |
| 2024/05/31 | 38,910 | 38,910 | 38,910 | 38,910 | +170 | +0.4% | 10 |
| 2024/05/30 | 38,580 | 38,790 | 38,350 | 38,740 | -940 | -2.4% | 888 |
| 2024/05/29 | 39,680 | 39,680 | 39,680 | 39,680 | +90 | +0.2% | 2 |
| 2024/05/28 | 39,590 | 39,590 | 39,590 | 39,590 | - | - | 2 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 39,130 | 39,400 | 39,130 | 39,370 | -450 | -1.1% | 214 |
| 2024/05/23 | 39,660 | 39,820 | 39,510 | 39,820 | +460 | +1.2% | 324 |
| 2024/05/22 | 39,590 | 39,590 | 39,360 | 39,360 | -550 | -1.4% | 386 |
| 2024/05/21 | 40,050 | 40,050 | 39,910 | 39,910 | +100 | +0.3% | 3 |
| 2024/05/20 | 39,480 | 40,080 | 39,480 | 39,810 | +470 | +1.2% | 1,584 |
| 2024/05/17 | 39,340 | 39,340 | 39,340 | 39,340 | +10 | ±0% | 500 |
| 2024/05/16 | 39,470 | 39,600 | 39,330 | 39,330 | +220 | +0.6% | 1,091 |
| 2024/05/15 | 39,500 | 39,500 | 39,110 | 39,110 | +200 | +0.5% | 2,501 |
| 2024/05/14 | 39,100 | 39,200 | 38,900 | 38,910 | +10 | ±0% | 1,858 |
| 2024/05/13 | 38,910 | 38,940 | 38,690 | 38,900 | -180 | -0.5% | 8,558 |
| 2024/05/10 | 39,300 | 39,460 | 39,080 | 39,080 | +80 | +0.2% | 2,460 |
| 2024/05/09 | 39,000 | 39,000 | 39,000 | 39,000 | +60 | +0.2% | 1 |
| 2024/05/08 | 39,320 | 39,320 | 38,940 | 38,940 | -430 | -1.1% | 10,620 |
| 2024/05/07 | 39,560 | 39,560 | 39,320 | 39,370 | +340 | +0.9% | 4,763 |
| 2024/05/02 | 38,810 | 39,030 | 38,800 | 39,030 | +10 | ±0% | 3,903 |
| 2024/05/01 | 39,020 | 39,020 | 39,020 | 39,020 | -50 | -0.1% | 33 |
| 2024/04/30 | 39,120 | 39,120 | 39,070 | 39,070 | +340 | +0.9% | 2 |
| 2024/04/26 | 38,510 | 38,730 | 38,480 | 38,730 | +400 | +1% | 1,504 |
| 2024/04/25 | 38,600 | 38,600 | 38,330 | 38,330 | -750 | -1.9% | 2,698 |
| 2024/04/24 | 38,780 | 39,090 | 38,780 | 39,080 | +860 | +2.3% | 4,972 |
| 2024/04/23 | 38,360 | 38,360 | 38,220 | 38,220 | +70 | +0.2% | 120 |
| 2024/04/22 | 38,170 | 38,170 | 37,890 | 38,150 | +400 | +1.1% | 3,022 |
| 2024/04/19 | 38,050 | 38,090 | 37,440 | 37,750 | -990 | -2.6% | 2,493 |
| 2024/04/18 | 38,450 | 38,810 | 38,370 | 38,740 | +70 | +0.2% | 9,720 |
| 2024/04/17 | 39,000 | 39,000 | 38,670 | 38,670 | -390 | -1% | 3,052 |
| 2024/04/16 | 39,290 | 39,360 | 39,060 | 39,060 | -640 | -1.6% | 37 |
| 2024/04/15 | 39,730 | 39,730 | 39,540 | 39,700 | -560 | -1.4% | 6,415 |
101～
150
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
