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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 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 |
201～
250
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
