ＮＺＡＭ 上場投信 ＤＡＸ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,764.5 | 2,766 | 2,764 | 2,766 | - | - | 160 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 2,775 | 2,775 | 2,774.5 | 2,774.5 | -5.5 | -0.2% | 30 |
| 2025/08/18 | 2,806 | 2,806 | 2,780 | 2,780 | -8.5 | -0.3% | 610 |
| 2025/08/15 | 2,785.5 | 2,788.5 | 2,785.5 | 2,788.5 | +31 | +1.1% | 120,250 |
| 2025/08/14 | 2,783 | 2,783 | 2,757.5 | 2,757.5 | +4 | +0.1% | 360 |
| 2025/08/13 | 2,749.5 | 2,753.5 | 2,749.5 | 2,753.5 | ±0 | ±0% | 210 |
| 2025/08/12 | 2,763 | 2,763 | 2,753.5 | 2,753.5 | -9.5 | -0.3% | 550 |
| 2025/08/08 | 2,770 | 2,770 | 2,763 | 2,763 | +30 | +1.1% | 18,010 |
| 2025/08/07 | 2,732 | 2,733 | 2,732 | 2,733 | +12 | +0.4% | 80,000 |
| 2025/08/06 | 2,721 | 2,721 | 2,721 | 2,721 | +6 | +0.2% | 10 |
| 2025/08/05 | 2,715 | 2,715 | 2,715 | 2,715 | +24.5 | +0.9% | 40 |
| 2025/08/04 | 2,705 | 2,705 | 2,678.5 | 2,690.5 | -25.5 | -0.9% | 60 |
| 2025/08/01 | 2,731.5 | 2,738.5 | 2,716 | 2,716 | -54.5 | -2% | 40,620 |
| 2025/07/31 | 2,760.5 | 2,770.5 | 2,760.5 | 2,770.5 | - | - | 10,280 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 2,736 | 2,742.5 | 2,736 | 2,742.5 | -62 | -2.2% | 500 |
| 2025/07/28 | 2,820 | 2,820 | 2,795 | 2,804.5 | +34.5 | +1.2% | 500 |
| 2025/07/25 | 2,770 | 2,770 | 2,770 | 2,770 | - | - | 50 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 2,754.5 | 2,776 | 2,753 | 2,776 | +8 | +0.3% | 230 |
| 2025/07/22 | 2,766.5 | 2,768 | 2,766.5 | 2,768 | - | - | 30 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 2,734 | 2,768 | 2,734 | 2,768 | - | - | 230 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 2,761.5 | 2,770 | 2,761.5 | 2,770 | +20 | +0.7% | 1,000 |
| 2025/07/14 | 2,759.5 | 2,759.5 | 2,748 | 2,750 | - | - | 940 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 2,807 | 2,812.5 | 2,806 | 2,809.5 | +44 | +1.6% | 500 |
| 2025/07/09 | 2,769.5 | 2,771.5 | 2,765.5 | 2,765.5 | +20.5 | +0.7% | 1,290 |
| 2025/07/08 | 2,746 | 2,746 | 2,745 | 2,745 | +22 | +0.8% | 100 |
| 2025/07/07 | 2,722 | 2,726 | 2,722 | 2,723 | +0.5 | ±0% | 170 |
| 2025/07/04 | 2,727 | 2,727 | 2,722.5 | 2,722.5 | -0.5 | ±0% | 93,510 |
| 2025/07/03 | 2,722 | 2,728.5 | 2,722 | 2,723 | -1.5 | -0.1% | 780 |
| 2025/07/02 | 2,736 | 2,736 | 2,712 | 2,724.5 | -12 | -0.4% | 41,740 |
| 2025/07/01 | 2,738 | 2,738 | 2,736.5 | 2,736.5 | -18.5 | -0.7% | 790 |
| 2025/06/30 | 2,772 | 2,772 | 2,754.5 | 2,755 | +33 | +1.2% | 810 |
| 2025/06/27 | 2,722 | 2,722 | 2,722 | 2,722 | +30 | +1.1% | 540 |
| 2025/06/26 | 2,687.5 | 2,692 | 2,687.5 | 2,692 | -28 | -1% | 380 |
| 2025/06/25 | 2,798.5 | 2,798.5 | 2,713.5 | 2,720 | +21.5 | +0.8% | 1,220 |
| 2025/06/24 | 2,691 | 2,698.5 | 2,691 | 2,698.5 | +49.5 | +1.9% | 80,660 |
| 2025/06/23 | 2,646.5 | 2,653.5 | 2,645 | 2,649 | -6.5 | -0.2% | 137,380 |
| 2025/06/20 | 2,646 | 2,655.5 | 2,645.5 | 2,655.5 | -5.5 | -0.2% | 132,060 |
| 2025/06/19 | 2,661 | 2,661 | 2,661 | 2,661 | - | - | 20 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 2,681.5 | 2,681.5 | 2,681.5 | 2,681.5 | -10.5 | -0.4% | 100 |
| 2025/06/16 | 2,670 | 2,692 | 2,670 | 2,692 | +18.5 | +0.7% | 5,180 |
| 2025/06/13 | 2,700 | 2,700 | 2,669 | 2,673.5 | - | - | 6,410 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 2,772.5 | 2,772.5 | 2,740 | 2,744 | -28.5 | -1% | 710 |
1～
50
件表示中 / 468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
