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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 25,665 | 25,665 | 25,260 | 25,260 | -825 | -3.2% | 26 |
| 2022/03/04 | 26,625 | 26,625 | 26,055 | 26,085 | -685 | -2.6% | 563 |
| 2022/03/03 | 26,770 | 26,770 | 26,770 | 26,770 | +100 | +0.4% | 7 |
| 2022/03/02 | 26,670 | 26,670 | 26,670 | 26,670 | -385 | -1.4% | 1 |
| 2022/03/01 | 27,200 | 27,200 | 27,055 | 27,055 | +320 | +1.2% | 2,006 |
| 2022/02/28 | 26,650 | 26,735 | 26,650 | 26,735 | +100 | +0.4% | 6 |
| 2022/02/25 | 26,460 | 26,635 | 26,435 | 26,635 | +510 | +2% | 2,662 |
| 2022/02/24 | 26,400 | 26,455 | 25,955 | 26,125 | -455 | -1.7% | 4,010 |
| 2022/02/22 | 26,595 | 26,595 | 26,435 | 26,580 | -515 | -1.9% | 14 |
| 2022/02/21 | 27,160 | 27,160 | 27,095 | 27,095 | - | - | 2,003 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 27,575 | 27,650 | 27,575 | 27,650 | +650 | +2.4% | 4 |
| 2022/02/15 | 27,000 | 27,000 | 27,000 | 27,000 | -275 | -1% | 1 |
| 2022/02/14 | 27,325 | 27,325 | 27,150 | 27,275 | -830 | -3% | 37 |
| 2022/02/10 | 28,235 | 28,280 | 28,020 | 28,105 | +110 | +0.4% | 4,167 |
| 2022/02/09 | 27,920 | 28,010 | 27,920 | 27,995 | +245 | +0.9% | 1,875 |
| 2022/02/08 | 27,710 | 27,770 | 27,710 | 27,750 | +120 | +0.4% | 1,807 |
| 2022/02/07 | 27,700 | 27,700 | 27,590 | 27,630 | -160 | -0.6% | 1,852 |
| 2022/02/04 | 27,650 | 27,790 | 27,630 | 27,790 | +155 | +0.6% | 1,043 |
| 2022/02/03 | 27,640 | 27,650 | 27,635 | 27,635 | -300 | -1.1% | 8 |
| 2022/02/02 | 27,885 | 27,945 | 27,880 | 27,935 | +460 | +1.7% | 77 |
| 2022/02/01 | 27,685 | 27,740 | 27,475 | 27,475 | -30 | -0.1% | 43 |
| 2022/01/31 | 27,075 | 27,515 | 27,075 | 27,505 | +400 | +1.5% | 71 |
| 2022/01/28 | 26,915 | 27,165 | 26,915 | 27,105 | +505 | +1.9% | 144 |
| 2022/01/27 | 27,000 | 27,000 | 26,450 | 26,600 | -825 | -3% | 2,547 |
| 2022/01/26 | 27,490 | 27,570 | 27,295 | 27,425 | -85 | -0.3% | 1,002 |
| 2022/01/25 | 27,835 | 27,835 | 27,400 | 27,510 | -235 | -0.8% | 355 |
| 2022/01/24 | 27,650 | 27,745 | 27,640 | 27,745 | -20 | -0.1% | 3,683 |
| 2022/01/21 | 27,645 | 27,765 | 27,560 | 27,765 | -515 | -1.8% | 289 |
| 2022/01/20 | 27,760 | 28,280 | 27,760 | 28,280 | +455 | +1.6% | 14 |
| 2022/01/19 | 28,220 | 28,220 | 27,720 | 27,825 | -1,015 | -3.5% | 1,925 |
| 2022/01/18 | 28,960 | 29,085 | 28,840 | 28,840 | - | - | 2,008 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 28,535 | 28,535 | 28,300 | 28,465 | -595 | -2% | 1,976 |
| 2022/01/13 | 29,060 | 29,060 | 29,060 | 29,060 | +60 | +0.2% | 2 |
| 2022/01/12 | 29,000 | 29,000 | 29,000 | 29,000 | +240 | +0.8% | 5 |
| 2022/01/11 | 28,815 | 28,815 | 28,760 | 28,760 | ±0 | ±0% | 3 |
| 2022/01/07 | 29,120 | 29,120 | 28,760 | 28,760 | -180 | -0.6% | 4 |
| 2022/01/06 | 29,500 | 29,500 | 28,940 | 28,940 | - | - | 244 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 29,525 | 29,730 | 29,525 | 29,730 | +430 | +1.5% | 112 |
| 2021/12/30 | 29,085 | 29,300 | 29,050 | 29,300 | ±0 | ±0% | 214 |
| 2021/12/29 | 29,350 | 29,350 | 29,300 | 29,300 | -20 | -0.1% | 3,800 |
| 2021/12/28 | 29,320 | 29,320 | 29,320 | 29,320 | +235 | +0.8% | 18 |
| 2021/12/27 | 29,085 | 29,085 | 29,085 | 29,085 | -105 | -0.4% | 178 |
| 2021/12/24 | 29,200 | 29,220 | 29,190 | 29,190 | +120 | +0.4% | 32 |
| 2021/12/23 | 29,070 | 29,070 | 29,070 | 29,070 | +160 | +0.6% | 11 |
| 2021/12/22 | 28,925 | 28,925 | 28,910 | 28,910 | +35 | +0.1% | 14 |
| 2021/12/21 | 28,770 | 28,875 | 28,705 | 28,875 | +595 | +2.1% | 2,117 |
851～
900
件表示中 / 1599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
