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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 36,880 | 36,880 | 36,510 | 36,510 | -320 | -0.9% | 75 |
| 2024/09/05 | 36,440 | 37,130 | 36,440 | 36,830 | -290 | -0.8% | 1,994 |
| 2024/09/04 | 38,150 | 38,150 | 37,030 | 37,120 | -1,730 | -4.5% | 54,224 |
| 2024/09/03 | 38,890 | 38,890 | 38,850 | 38,850 | +60 | +0.2% | 6,442 |
| 2024/09/02 | 39,070 | 39,070 | 38,560 | 38,790 | +60 | +0.2% | 10,777 |
| 2024/08/30 | 38,650 | 38,730 | 38,430 | 38,730 | +290 | +0.8% | 335 |
| 2024/08/29 | 38,210 | 38,440 | 38,210 | 38,440 | +160 | +0.4% | 443 |
| 2024/08/28 | 38,330 | 38,330 | 38,280 | 38,280 | -100 | -0.3% | 355 |
| 2024/08/27 | 38,050 | 38,380 | 37,990 | 38,380 | +240 | +0.6% | 6,581 |
| 2024/08/26 | 38,110 | 38,140 | 37,940 | 38,140 | -290 | -0.8% | 154 |
| 2024/08/23 | 38,420 | 38,480 | 38,370 | 38,430 | +430 | +1.1% | 308 |
| 2024/08/22 | 38,370 | 38,450 | 38,000 | 38,000 | -70 | -0.2% | 358 |
101～
150
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
