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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 40,210 | 40,220 | 40,040 | 40,040 | -240 | -0.6% | 1,071 |
| 2025/07/04 | 40,530 | 40,530 | 40,190 | 40,280 | +110 | +0.3% | 2,357 |
| 2025/07/03 | 40,160 | 40,290 | 40,130 | 40,170 | +150 | +0.4% | 3,808 |
| 2025/07/02 | 39,920 | 40,270 | 39,880 | 40,020 | -310 | -0.8% | 12,536 |
| 2025/07/01 | 40,790 | 40,790 | 40,330 | 40,330 | -530 | -1.3% | 22,622 |
| 2025/06/30 | 41,070 | 41,290 | 40,820 | 40,860 | +470 | +1.2% | 6,286 |
| 2025/06/27 | 40,470 | 40,600 | 40,340 | 40,390 | +620 | +1.6% | 536 |
| 2025/06/26 | 39,420 | 39,950 | 39,420 | 39,770 | +470 | +1.2% | 4,307 |
| 2025/06/25 | 39,300 | 39,300 | 39,300 | 39,300 | +130 | +0.3% | 6 |
| 2025/06/24 | 39,170 | 39,300 | 39,170 | 39,170 | +520 | +1.3% | 4,102 |
| 2025/06/23 | 38,590 | 38,650 | 38,460 | 38,650 | -110 | -0.3% | 1,911 |
| 2025/06/20 | 38,980 | 38,980 | 38,760 | 38,760 | -150 | -0.4% | 22 |
| 2025/06/19 | 39,160 | 39,160 | 38,910 | 38,910 | -250 | -0.6% | 1,545 |
| 2025/06/18 | 38,700 | 39,180 | 38,700 | 39,160 | +240 | +0.6% | 2,402 |
| 2025/06/17 | 38,740 | 38,920 | 38,740 | 38,920 | +230 | +0.6% | 1,273 |
| 2025/06/16 | 38,570 | 38,700 | 38,560 | 38,690 | +570 | +1.5% | 1,695 |
| 2025/06/13 | 38,540 | 38,540 | 37,930 | 38,120 | -350 | -0.9% | 1,996 |
| 2025/06/12 | 38,720 | 38,720 | 38,470 | 38,470 | -240 | -0.6% | 3,192 |
| 2025/06/11 | 38,850 | 38,900 | 38,710 | 38,710 | +160 | +0.4% | 175 |
| 2025/06/10 | 38,620 | 38,750 | 38,550 | 38,550 | +40 | +0.1% | 1,950 |
| 2025/06/09 | 38,370 | 38,510 | 38,370 | 38,510 | +520 | +1.4% | 401 |
| 2025/06/06 | 38,140 | 38,140 | 37,990 | 37,990 | - | - | 2 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 38,130 | 38,190 | 38,130 | 38,190 | +410 | +1.1% | 966 |
| 2025/06/03 | 37,980 | 38,080 | 37,780 | 37,780 | -10 | ±0% | 1,362 |
| 2025/06/02 | 38,030 | 38,030 | 37,760 | 37,790 | -480 | -1.3% | 41 |
| 2025/05/30 | 38,060 | 38,270 | 38,060 | 38,270 | -490 | -1.3% | 57 |
| 2025/05/29 | 38,570 | 38,760 | 38,560 | 38,760 | +640 | +1.7% | 327 |
| 2025/05/28 | 38,490 | 38,490 | 38,120 | 38,120 | +120 | +0.3% | 3,019 |
| 2025/05/27 | 37,950 | 38,000 | 37,880 | 38,000 | +150 | +0.4% | 40 |
| 2025/05/26 | 37,560 | 37,850 | 37,560 | 37,850 | +260 | +0.7% | 309 |
| 2025/05/23 | 37,530 | 37,720 | 37,520 | 37,590 | +160 | +0.4% | 4,216 |
| 2025/05/22 | 37,330 | 37,430 | 37,210 | 37,430 | -420 | -1.1% | 1,818 |
| 2025/05/21 | 38,020 | 38,020 | 37,850 | 37,850 | -40 | -0.1% | 14 |
| 2025/05/20 | 38,190 | 38,190 | 37,890 | 37,890 | - | - | 2,967 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 38,330 | 38,330 | 38,330 | 38,330 | +100 | +0.3% | 1 |
| 2025/05/15 | 38,200 | 38,230 | 38,200 | 38,230 | -220 | -0.6% | 14 |
| 2025/05/14 | 38,740 | 38,740 | 38,250 | 38,450 | -200 | -0.5% | 1,618 |
| 2025/05/13 | 38,870 | 38,870 | 38,650 | 38,650 | +630 | +1.7% | 257 |
| 2025/05/12 | 38,060 | 38,100 | 38,020 | 38,020 | +100 | +0.3% | 124 |
| 2025/05/09 | 37,870 | 37,920 | 37,760 | 37,920 | +510 | +1.4% | 1,030 |
| 2025/05/08 | 37,350 | 37,440 | 37,220 | 37,410 | +160 | +0.4% | 3,317 |
| 2025/05/07 | 37,290 | 37,290 | 37,170 | 37,250 | +90 | +0.2% | 1,693 |
| 2025/05/02 | 36,900 | 37,200 | 36,900 | 37,160 | +380 | +1% | 1,789 |
| 2025/05/01 | 36,540 | 36,780 | 36,540 | 36,780 | +430 | +1.2% | 1,987 |
| 2025/04/30 | 36,200 | 36,350 | 36,200 | 36,350 | +20 | +0.1% | 1,424 |
| 2025/04/28 | 36,490 | 36,490 | 36,330 | 36,330 | +280 | +0.8% | 46 |
| 2025/04/25 | 36,050 | 36,050 | 35,810 | 36,050 | +680 | +1.9% | 232 |
| 2025/04/24 | 35,560 | 35,560 | 35,350 | 35,370 | +230 | +0.7% | 341 |
1～
50
件表示中 / 1566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
