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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 40,460 | 40,500 | 40,260 | 40,260 | +120 | +0.3% | 7,712 |
| 2024/04/11 | 39,770 | 40,140 | 39,770 | 40,140 | -280 | -0.7% | 1,385 |
| 2024/04/10 | 40,350 | 40,420 | 40,340 | 40,420 | +50 | +0.1% | 149 |
| 2024/04/09 | 40,230 | 40,370 | 40,230 | 40,370 | +410 | +1% | 12 |
| 2024/04/08 | 40,090 | 40,350 | 39,960 | 39,960 | +270 | +0.7% | 709 |
| 2024/04/05 | 39,880 | 39,950 | 39,500 | 39,690 | -1,110 | -2.7% | 1,074 |
| 2024/04/04 | 40,680 | 40,800 | 40,680 | 40,800 | +520 | +1.3% | 543 |
| 2024/04/03 | 40,000 | 40,300 | 40,000 | 40,280 | -280 | -0.7% | 1,291 |
| 2024/04/02 | 40,730 | 40,800 | 40,460 | 40,560 | +100 | +0.2% | 3,030 |
| 2024/04/01 | 41,430 | 41,430 | 40,430 | 40,460 | -610 | -1.5% | 4,827 |
| 2024/03/29 | 41,070 | 41,070 | 41,070 | 41,070 | +70 | +0.2% | 1 |
| 2024/03/28 | 41,110 | 41,110 | 41,000 | 41,000 | -220 | -0.5% | 21 |
| 2024/03/27 | 40,990 | 41,410 | 40,980 | 41,220 | +300 | +0.7% | 190 |
| 2024/03/26 | 40,900 | 40,940 | 40,870 | 40,920 | -330 | -0.8% | 32 |
| 2024/03/25 | 41,280 | 41,280 | 41,250 | 41,250 | -180 | -0.4% | 44 |
| 2024/03/22 | 41,520 | 41,550 | 41,430 | 41,430 | +170 | +0.4% | 984 |
| 2024/03/21 | 41,100 | 41,290 | 40,970 | 41,260 | +840 | +2.1% | 3,468 |
| 2024/03/19 | 40,030 | 40,420 | 39,870 | 40,420 | +250 | +0.6% | 7,810 |
| 2024/03/18 | 39,440 | 40,170 | 39,410 | 40,170 | +1,000 | +2.6% | 3,101 |
| 2024/03/15 | 38,980 | 39,170 | 38,970 | 39,170 | -70 | -0.2% | 119 |
| 2024/03/14 | 39,060 | 39,240 | 38,870 | 39,240 | +50 | +0.1% | 2,887 |
| 2024/03/13 | 39,620 | 39,620 | 39,100 | 39,190 | -70 | -0.2% | 4,646 |
| 2024/03/12 | 38,970 | 39,260 | 38,830 | 39,260 | -30 | -0.1% | 14,155 |
| 2024/03/11 | 39,490 | 39,490 | 39,000 | 39,290 | -870 | -2.2% | 6,918 |
| 2024/03/08 | 40,150 | 40,390 | 40,050 | 40,160 | +160 | +0.4% | 12,167 |
| 2024/03/07 | 40,500 | 40,500 | 40,000 | 40,000 | -510 | -1.3% | 3,163 |
| 2024/03/06 | 40,400 | 40,510 | 40,400 | 40,510 | -50 | -0.1% | 934 |
| 2024/03/05 | 40,420 | 40,570 | 40,360 | 40,560 | -10 | ±0% | 126 |
| 2024/03/04 | 40,790 | 40,790 | 40,570 | 40,570 | +180 | +0.4% | 1,882 |
| 2024/03/01 | 39,820 | 40,390 | 39,820 | 40,390 | +800 | +2% | 207 |
| 2024/02/29 | 39,460 | 39,620 | 39,460 | 39,590 | -10 | ±0% | 1,565 |
| 2024/02/28 | 39,680 | 39,680 | 39,560 | 39,600 | +10 | ±0% | 145 |
| 2024/02/27 | 39,760 | 39,860 | 39,590 | 39,590 | -90 | -0.2% | 3,282 |
| 2024/02/26 | 39,820 | 39,820 | 39,670 | 39,680 | +70 | +0.2% | 1,229 |
| 2024/02/22 | 39,270 | 39,610 | 39,190 | 39,610 | +1,040 | +2.7% | 6,044 |
| 2024/02/21 | 38,670 | 38,720 | 38,570 | 38,570 | -440 | -1.1% | 1,006 |
| 2024/02/20 | 38,910 | 39,180 | 38,900 | 39,010 | +110 | +0.3% | 2,444 |
| 2024/02/19 | 38,890 | 39,000 | 38,800 | 38,900 | -30 | -0.1% | 4,042 |
| 2024/02/16 | 39,180 | 39,300 | 38,850 | 38,930 | +360 | +0.9% | 4,925 |
| 2024/02/15 | 38,570 | 38,570 | 38,400 | 38,570 | +370 | +1% | 2,247 |
| 2024/02/14 | 38,130 | 38,250 | 38,070 | 38,200 | -510 | -1.3% | 1,983 |
| 2024/02/13 | 38,230 | 38,710 | 38,190 | 38,710 | +1,070 | +2.8% | 3,258 |
| 2024/02/09 | 37,700 | 37,940 | 37,630 | 37,640 | +80 | +0.2% | 2,330 |
| 2024/02/08 | 37,070 | 37,630 | 37,040 | 37,560 | +880 | +2.4% | 1,161 |
| 2024/02/07 | 36,660 | 36,850 | 36,660 | 36,680 | -120 | -0.3% | 4,021 |
| 2024/02/06 | 36,930 | 36,930 | 36,800 | 36,800 | -130 | -0.4% | 2,437 |
| 2024/02/05 | 37,030 | 37,030 | 36,930 | 36,930 | +110 | +0.3% | 270 |
| 2024/02/02 | 37,000 | 37,000 | 36,820 | 36,820 | +180 | +0.5% | 54 |
| 2024/02/01 | 36,690 | 36,740 | 36,640 | 36,640 | -300 | -0.8% | 614 |
| 2024/01/31 | 36,390 | 36,940 | 36,360 | 36,940 | +200 | +0.5% | 8,440 |
151～
200
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
