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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 37,900 | 38,070 | 37,780 | 38,070 | -180 | -0.5% | 4,079 |
| 2024/08/20 | 37,980 | 38,250 | 37,840 | 38,250 | +740 | +2% | 23,213 |
| 2024/08/19 | 38,080 | 38,080 | 37,440 | 37,510 | -640 | -1.7% | 10,496 |
| 2024/08/16 | 37,740 | 38,200 | 37,640 | 38,150 | +1,380 | +3.8% | 356 |
| 2024/08/15 | 36,390 | 36,770 | 36,390 | 36,770 | +270 | +0.7% | 159 |
| 2024/08/14 | 36,690 | 36,690 | 36,250 | 36,500 | -400 | -1.1% | 1,591 |
| 2024/08/13 | 36,500 | 36,910 | 36,420 | 36,900 | +1,100 | +3.1% | 8,541 |
| 2024/08/09 | 35,970 | 36,220 | 35,310 | 35,800 | +310 | +0.9% | 11,647 |
| 2024/08/08 | 36,650 | 36,650 | 35,010 | 35,490 | -470 | -1.3% | 12,239 |
| 2024/08/07 | 35,990 | 38,010 | 34,770 | 35,960 | -520 | -1.4% | 1,413 |
| 2024/08/06 | 35,080 | 36,480 | 34,450 | 36,480 | +3,480 | +10.5% | 371 |
| 2024/08/05 | 35,960 | 35,960 | 33,000 | 33,000 | -3,660 | -10% | 34,365 |
| 2024/08/02 | 37,050 | 37,330 | 36,660 | 36,660 | -2,820 | -7.1% | 40,911 |
| 2024/08/01 | 39,480 | 39,480 | 39,480 | 39,480 | -290 | -0.7% | 16 |
| 2024/07/31 | 38,790 | 39,770 | 38,730 | 39,770 | +550 | +1.4% | 2,088 |
| 2024/07/30 | 39,080 | 39,220 | 38,920 | 39,220 | -40 | -0.1% | 9,016 |
| 2024/07/29 | 39,500 | 39,500 | 39,120 | 39,260 | +460 | +1.2% | 2,371 |
| 2024/07/26 | 39,340 | 39,340 | 38,580 | 38,800 | +160 | +0.4% | 15,039 |
| 2024/07/25 | 38,980 | 38,980 | 38,640 | 38,640 | -1,360 | -3.4% | 30,151 |
| 2024/07/24 | 40,280 | 40,280 | 39,950 | 40,000 | -330 | -0.8% | 5,429 |
| 2024/07/23 | 40,730 | 40,730 | 40,330 | 40,330 | -80 | -0.2% | 7,001 |
| 2024/07/22 | 40,660 | 40,660 | 40,390 | 40,410 | -480 | -1.2% | 1,159 |
| 2024/07/19 | 40,890 | 40,920 | 40,680 | 40,890 | -60 | -0.1% | 398 |
| 2024/07/18 | 40,940 | 41,200 | 40,910 | 40,950 | -990 | -2.4% | 4,931 |
| 2024/07/17 | 42,270 | 42,270 | 41,940 | 41,940 | -210 | -0.5% | 95 |
| 2024/07/16 | 42,060 | 42,250 | 42,060 | 42,150 | +100 | +0.2% | 5,002 |
| 2024/07/12 | 42,190 | 42,190 | 42,050 | 42,050 | -1,200 | -2.8% | 2,822 |
| 2024/07/11 | 43,270 | 43,270 | 43,000 | 43,250 | +560 | +1.3% | 55 |
| 2024/07/10 | 42,300 | 42,690 | 42,290 | 42,690 | +140 | +0.3% | 3,895 |
| 2024/07/09 | 41,940 | 42,560 | 41,910 | 42,550 | +720 | +1.7% | 5,502 |
| 2024/07/08 | 41,650 | 41,830 | 41,650 | 41,830 | +170 | +0.4% | 11 |
| 2024/07/05 | 41,730 | 41,790 | 41,660 | 41,660 | -110 | -0.3% | 1,920 |
| 2024/07/04 | 41,510 | 41,770 | 41,490 | 41,770 | +370 | +0.9% | 66 |
| 2024/07/03 | 40,980 | 41,450 | 40,980 | 41,400 | +580 | +1.4% | 3,187 |
| 2024/07/02 | 40,340 | 40,900 | 40,340 | 40,820 | +430 | +1.1% | 17,537 |
| 2024/07/01 | 40,600 | 40,630 | 40,390 | 40,390 | -130 | -0.3% | 721 |
| 2024/06/28 | 40,360 | 40,520 | 40,360 | 40,520 | +450 | +1.1% | 24 |
| 2024/06/27 | 40,120 | 40,190 | 40,010 | 40,070 | -390 | -1% | 12,641 |
| 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 |
151～
200
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
