NZAM 上場投信 日経225(2525)の株価時系列情報
NZAM 上場投信 日経225(2525)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 39,340 | 39,340 | 38,580 | 38,800 | 15,039 |
| 2024/07/25 | 38,980 | 38,980 | 38,640 | 38,640 | 30,151 |
| 2024/07/24 | 40,280 | 40,280 | 39,950 | 40,000 | 5,429 |
| 2024/07/23 | 40,730 | 40,730 | 40,330 | 40,330 | 7,001 |
| 2024/07/22 | 40,660 | 40,660 | 40,390 | 40,410 | 1,159 |
| 2024/07/19 | 40,890 | 40,920 | 40,680 | 40,890 | 398 |
| 2024/07/18 | 40,940 | 41,200 | 40,910 | 40,950 | 4,931 |
| 2024/07/17 | 42,270 | 42,270 | 41,940 | 41,940 | 95 |
| 2024/07/16 | 42,060 | 42,250 | 42,060 | 42,150 | 5,002 |
| 2024/07/12 | 42,190 | 42,190 | 42,050 | 42,050 | 2,822 |
| 2024/07/11 | 43,270 | 43,270 | 43,000 | 43,250 | 55 |
| 2024/07/10 | 42,300 | 42,690 | 42,290 | 42,690 | 3,895 |
| 2024/07/09 | 41,940 | 42,560 | 41,910 | 42,550 | 5,502 |
| 2024/07/08 | 41,650 | 41,830 | 41,650 | 41,830 | 11 |
| 2024/07/05 | 41,730 | 41,790 | 41,660 | 41,660 | 1,920 |
| 2024/07/04 | 41,510 | 41,770 | 41,490 | 41,770 | 66 |
| 2024/07/03 | 40,980 | 41,450 | 40,980 | 41,400 | 3,187 |
| 2024/07/02 | 40,340 | 40,900 | 40,340 | 40,820 | 17,537 |
| 2024/07/01 | 40,600 | 40,630 | 40,390 | 40,390 | 721 |
| 2024/06/28 | 40,360 | 40,520 | 40,360 | 40,520 | 24 |
| 2024/06/27 | 40,120 | 40,190 | 40,010 | 40,070 | 12,641 |
| 2024/06/26 | 40,140 | 40,510 | 39,990 | 40,460 | 5,131 |
| 2024/06/25 | 39,530 | 39,970 | 39,530 | 39,940 | 113 |
| 2024/06/24 | 39,460 | 39,500 | 39,240 | 39,500 | 48 |
| 2024/06/21 | 39,510 | 39,510 | 39,350 | 39,410 | 60 |
| 2024/06/20 | 39,100 | 39,300 | 39,030 | 39,300 | 1,211 |
| 2024/06/19 | 39,450 | 39,510 | 39,170 | 39,170 | 54 |
| 2024/06/18 | 39,210 | 39,230 | 39,140 | 39,160 | 1,505 |
| 2024/06/17 | 39,070 | 39,070 | 38,690 | 38,800 | 3,361 |
| 2024/06/14 | 39,310 | 39,610 | 39,310 | 39,590 | 3,780 |
| 2024/06/13 | 39,840 | 39,850 | 39,670 | 39,670 | 971 |
| 2024/06/11 | 39,890 | 39,900 | 39,860 | 39,870 | 23 |
| 2024/06/10 | 39,600 | 39,800 | 39,480 | 39,800 | 423 |
| 2024/06/07 | 39,370 | 39,370 | 39,370 | 39,370 | 17 |
| 2024/06/06 | 39,740 | 39,740 | 39,490 | 39,490 | 2,863 |
| 2024/06/05 | 39,240 | 39,240 | 39,200 | 39,200 | 5,001 |
| 2024/06/04 | 39,410 | 39,610 | 39,400 | 39,500 | 6,383 |
| 2024/06/03 | 39,590 | 39,780 | 39,590 | 39,690 | 9,661 |
| 2024/05/31 | 38,910 | 38,910 | 38,910 | 38,910 | 10 |
| 2024/05/30 | 38,580 | 38,790 | 38,350 | 38,740 | 888 |
| 2024/05/29 | 39,680 | 39,680 | 39,680 | 39,680 | 2 |
| 2024/05/28 | 39,590 | 39,590 | 39,590 | 39,590 | 2 |
| 2024/05/24 | 39,130 | 39,400 | 39,130 | 39,370 | 214 |
| 2024/05/23 | 39,660 | 39,820 | 39,510 | 39,820 | 324 |
| 2024/05/22 | 39,590 | 39,590 | 39,360 | 39,360 | 386 |
| 2024/05/21 | 40,050 | 40,050 | 39,910 | 39,910 | 3 |
| 2024/05/20 | 39,480 | 40,080 | 39,480 | 39,810 | 1,584 |
| 2024/05/17 | 39,340 | 39,340 | 39,340 | 39,340 | 500 |
| 2024/05/16 | 39,470 | 39,600 | 39,330 | 39,330 | 1,091 |
| 2024/05/15 | 39,500 | 39,500 | 39,110 | 39,110 | 2,501 |
| 2024/05/14 | 39,100 | 39,200 | 38,900 | 38,910 | 1,858 |
| 2024/05/13 | 38,910 | 38,940 | 38,690 | 38,900 | 8,558 |
| 2024/05/10 | 39,300 | 39,460 | 39,080 | 39,080 | 2,460 |
| 2024/05/09 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2024/05/08 | 39,320 | 39,320 | 38,940 | 38,940 | 10,620 |
| 2024/05/07 | 39,560 | 39,560 | 39,320 | 39,370 | 4,763 |
| 2024/05/02 | 38,810 | 39,030 | 38,800 | 39,030 | 3,903 |
| 2024/05/01 | 39,020 | 39,020 | 39,020 | 39,020 | 33 |
| 2024/04/30 | 39,120 | 39,120 | 39,070 | 39,070 | 2 |
| 2024/04/26 | 38,510 | 38,730 | 38,480 | 38,730 | 1,504 |
| 2024/04/25 | 38,600 | 38,600 | 38,330 | 38,330 | 2,698 |
| 2024/04/24 | 38,780 | 39,090 | 38,780 | 39,080 | 4,972 |
| 2024/04/23 | 38,360 | 38,360 | 38,220 | 38,220 | 120 |
| 2024/04/22 | 38,170 | 38,170 | 37,890 | 38,150 | 3,022 |
| 2024/04/19 | 38,050 | 38,090 | 37,440 | 37,750 | 2,493 |
| 2024/04/18 | 38,450 | 38,810 | 38,370 | 38,740 | 9,720 |
| 2024/04/17 | 39,000 | 39,000 | 38,670 | 38,670 | 3,052 |
| 2024/04/16 | 39,290 | 39,360 | 39,060 | 39,060 | 37 |
| 2024/04/15 | 39,730 | 39,730 | 39,540 | 39,700 | 6,415 |
| 2024/04/12 | 40,460 | 40,500 | 40,260 | 40,260 | 7,712 |
| 2024/04/11 | 39,770 | 40,140 | 39,770 | 40,140 | 1,385 |
| 2024/04/10 | 40,350 | 40,420 | 40,340 | 40,420 | 149 |
| 2024/04/09 | 40,230 | 40,370 | 40,230 | 40,370 | 12 |
| 2024/04/08 | 40,090 | 40,350 | 39,960 | 39,960 | 709 |
| 2024/04/05 | 39,880 | 39,950 | 39,500 | 39,690 | 1,074 |
| 2024/04/04 | 40,680 | 40,800 | 40,680 | 40,800 | 543 |
| 2024/04/03 | 40,000 | 40,300 | 40,000 | 40,280 | 1,291 |
| 2024/04/02 | 40,730 | 40,800 | 40,460 | 40,560 | 3,030 |
| 2024/04/01 | 41,430 | 41,430 | 40,430 | 40,460 | 4,827 |
| 2024/03/29 | 41,070 | 41,070 | 41,070 | 41,070 | 1 |
| 2024/03/28 | 41,110 | 41,110 | 41,000 | 41,000 | 21 |
| 2024/03/27 | 40,990 | 41,410 | 40,980 | 41,220 | 190 |
| 2024/03/26 | 40,900 | 40,940 | 40,870 | 40,920 | 32 |
| 2024/03/25 | 41,280 | 41,280 | 41,250 | 41,250 | 44 |
| 2024/03/22 | 41,520 | 41,550 | 41,430 | 41,430 | 984 |
| 2024/03/21 | 41,100 | 41,290 | 40,970 | 41,260 | 3,468 |
| 2024/03/19 | 40,030 | 40,420 | 39,870 | 40,420 | 7,810 |
| 2024/03/18 | 39,440 | 40,170 | 39,410 | 40,170 | 3,101 |
| 2024/03/15 | 38,980 | 39,170 | 38,970 | 39,170 | 119 |
| 2024/03/14 | 39,060 | 39,240 | 38,870 | 39,240 | 2,887 |
| 2024/03/13 | 39,620 | 39,620 | 39,100 | 39,190 | 4,646 |
| 2024/03/12 | 38,970 | 39,260 | 38,830 | 39,260 | 14,155 |
| 2024/03/11 | 39,490 | 39,490 | 39,000 | 39,290 | 6,918 |
| 2024/03/08 | 40,150 | 40,390 | 40,050 | 40,160 | 12,167 |
| 2024/03/07 | 40,500 | 40,500 | 40,000 | 40,000 | 3,163 |
| 2024/03/06 | 40,400 | 40,510 | 40,400 | 40,510 | 934 |
| 2024/03/05 | 40,420 | 40,570 | 40,360 | 40,560 | 126 |
| 2024/03/04 | 40,790 | 40,790 | 40,570 | 40,570 | 1,882 |
| 2024/03/01 | 39,820 | 40,390 | 39,820 | 40,390 | 207 |
| 2024/02/29 | 39,460 | 39,620 | 39,460 | 39,590 | 1,565 |
| 2024/02/28 | 39,680 | 39,680 | 39,560 | 39,600 | 145 |
| 2024/02/27 | 39,760 | 39,860 | 39,590 | 39,590 | 3,282 |
| 2024/02/26 | 39,820 | 39,820 | 39,670 | 39,680 | 1,229 |
| 2024/02/22 | 39,270 | 39,610 | 39,190 | 39,610 | 6,044 |
| 2024/02/21 | 38,670 | 38,720 | 38,570 | 38,570 | 1,006 |
| 2024/02/20 | 38,910 | 39,180 | 38,900 | 39,010 | 2,444 |
| 2024/02/19 | 38,890 | 39,000 | 38,800 | 38,900 | 4,042 |
| 2024/02/16 | 39,180 | 39,300 | 38,850 | 38,930 | 4,925 |
| 2024/02/15 | 38,570 | 38,570 | 38,400 | 38,570 | 2,247 |
| 2024/02/14 | 38,130 | 38,250 | 38,070 | 38,200 | 1,983 |
| 2024/02/13 | 38,230 | 38,710 | 38,190 | 38,710 | 3,258 |
| 2024/02/09 | 37,700 | 37,940 | 37,630 | 37,640 | 2,330 |
| 2024/02/08 | 37,070 | 37,630 | 37,040 | 37,560 | 1,161 |
| 2024/02/07 | 36,660 | 36,850 | 36,660 | 36,680 | 4,021 |
| 2024/02/06 | 36,930 | 36,930 | 36,800 | 36,800 | 2,437 |
| 2024/02/05 | 37,030 | 37,030 | 36,930 | 36,930 | 270 |
| 2024/02/02 | 37,000 | 37,000 | 36,820 | 36,820 | 54 |
| 2024/02/01 | 36,690 | 36,740 | 36,640 | 36,640 | 614 |
| 2024/01/31 | 36,390 | 36,940 | 36,360 | 36,940 | 8,440 |
| 2024/01/30 | 36,760 | 36,870 | 36,740 | 36,740 | 1,621 |
| 2024/01/29 | 36,480 | 36,820 | 36,480 | 36,690 | 6,653 |
| 2024/01/26 | 36,590 | 36,730 | 36,390 | 36,400 | 5,084 |
| 2024/01/25 | 36,850 | 36,870 | 36,640 | 36,690 | 3,477 |
| 2024/01/24 | 37,140 | 37,140 | 36,810 | 36,900 | 2,825 |
| 2024/01/23 | 37,370 | 37,450 | 37,120 | 37,200 | 8,478 |
| 2024/01/22 | 37,010 | 37,200 | 36,990 | 37,120 | 2,482 |
| 2024/01/19 | 36,750 | 36,750 | 36,480 | 36,480 | 2,182 |
| 2024/01/18 | 36,060 | 36,330 | 36,060 | 36,120 | 4,275 |
| 2024/01/17 | 36,730 | 36,810 | 36,250 | 36,260 | 3,490 |
| 2024/01/16 | 36,600 | 36,620 | 36,250 | 36,300 | 5,300 |
| 2024/01/15 | 36,290 | 36,660 | 36,230 | 36,600 | 1,647 |
| 2024/01/12 | 36,030 | 36,340 | 36,030 | 36,230 | 3,135 |
| 2024/01/11 | 35,580 | 35,770 | 35,530 | 35,770 | 1,362 |
| 2024/01/10 | 34,570 | 35,130 | 34,570 | 35,130 | 2,855 |
| 2024/01/09 | 34,440 | 34,580 | 34,440 | 34,480 | 1,058 |
| 2024/01/05 | 33,990 | 34,170 | 33,950 | 34,170 | 1,465 |
| 2024/01/04 | 33,360 | 33,760 | 33,360 | 33,750 | 5,278 |
| 2023/12/29 | 34,220 | 34,220 | 33,930 | 33,930 | 2,815 |
| 2023/12/28 | 34,050 | 34,170 | 34,050 | 34,070 | 5,974 |
| 2023/12/27 | 34,100 | 34,300 | 34,100 | 34,250 | 7,527 |
| 2023/12/26 | 33,880 | 33,880 | 33,780 | 33,840 | 10,652 |
| 2023/12/25 | 33,970 | 33,970 | 33,840 | 33,850 | 2,910 |
| 2023/12/22 | 33,830 | 33,840 | 33,720 | 33,740 | 15,192 |
| 2023/12/21 | 33,840 | 33,860 | 33,680 | 33,680 | 16,117 |
| 2023/12/20 | 34,190 | 34,390 | 34,190 | 34,330 | 2,122 |
| 2023/12/19 | 33,300 | 33,750 | 33,300 | 33,750 | 205 |
| 2023/12/18 | 33,350 | 33,350 | 33,220 | 33,290 | 1,326 |
| 2023/12/15 | 33,400 | 33,650 | 33,400 | 33,630 | 2,279 |
| 2023/12/14 | 33,200 | 33,240 | 33,200 | 33,240 | 833 |
| 2023/12/13 | 33,620 | 33,620 | 33,600 | 33,600 | 3,409 |
| 2023/12/12 | 33,720 | 33,720 | 33,560 | 33,560 | 2,107 |
| 2023/12/11 | 33,290 | 33,470 | 33,290 | 33,300 | 28,769 |
| 2023/12/08 | 33,060 | 33,100 | 32,790 | 32,790 | 10,299 |
| 2023/12/07 | 33,690 | 33,710 | 33,370 | 33,370 | 23,342 |
| 2023/12/06 | 33,710 | 33,940 | 33,710 | 33,930 | 13,253 |
| 2023/12/05 | 33,580 | 33,580 | 33,370 | 33,370 | 34 |
| 2023/12/04 | 33,920 | 33,920 | 33,760 | 33,760 | 28 |
| 2023/11/30 | 33,790 | 33,960 | 33,760 | 33,960 | 3,461 |
| 2023/11/29 | 33,810 | 34,030 | 33,760 | 33,880 | 5,697 |
| 2023/11/28 | 33,870 | 33,870 | 33,870 | 33,870 | 1,000 |
| 2023/11/27 | 34,290 | 34,290 | 34,160 | 34,160 | 2,044 |
| 2023/11/24 | 34,340 | 34,340 | 34,230 | 34,230 | 203 |
| 2023/11/22 | 34,070 | 34,070 | 34,070 | 34,070 | 3,428 |
| 2023/11/21 | 33,900 | 33,990 | 33,900 | 33,990 | 201 |
| 2023/11/20 | 34,130 | 34,380 | 34,040 | 34,040 | 744 |
| 2023/11/17 | 34,010 | 34,110 | 34,010 | 34,110 | 2,279 |
| 2023/11/16 | 33,990 | 34,150 | 33,990 | 34,130 | 107 |
| 2023/11/15 | 33,820 | 34,060 | 33,820 | 34,000 | 4,063 |
| 2023/11/14 | 33,300 | 33,300 | 33,290 | 33,290 | 15 |
| 2023/11/13 | 33,440 | 33,450 | 33,120 | 33,120 | 1,238 |
| 2023/11/10 | 32,970 | 32,970 | 32,900 | 32,900 | 1,260 |
| 2023/11/09 | 32,830 | 33,260 | 32,830 | 33,260 | 7,133 |
| 2023/11/08 | 33,050 | 33,050 | 32,860 | 32,880 | 411 |
| 2023/11/07 | 33,070 | 33,070 | 32,900 | 32,900 | 33 |
| 2023/11/06 | 33,220 | 33,320 | 33,160 | 33,270 | 10,613 |
| 2023/11/02 | 32,550 | 32,630 | 32,490 | 32,540 | 5,895 |
| 2023/11/01 | 31,930 | 32,140 | 31,930 | 32,130 | 4,354 |
| 2023/10/31 | 31,220 | 32,600 | 31,100 | 32,550 | 40,681 |
| 2023/10/30 | 31,130 | 31,220 | 31,130 | 31,210 | 5,263 |
| 2023/10/27 | 31,310 | 31,550 | 31,280 | 31,550 | 634 |
| 2023/10/26 | 31,320 | 31,400 | 31,140 | 31,210 | 6,072 |
| 2023/10/25 | 31,880 | 31,990 | 31,750 | 31,750 | 5,884 |
| 2023/10/24 | 31,610 | 31,610 | 31,290 | 31,510 | 7,597 |
| 2023/10/23 | 31,690 | 31,690 | 31,550 | 31,550 | 1,710 |
| 2023/10/20 | 31,890 | 31,890 | 31,890 | 31,890 | 3 |
| 2023/10/19 | 32,050 | 32,060 | 31,960 | 32,030 | 5,417 |
| 2023/10/18 | 32,550 | 32,630 | 32,480 | 32,630 | 2,600 |
| 2023/10/17 | 32,700 | 32,760 | 32,490 | 32,580 | 8,757 |
| 2023/10/16 | 32,250 | 32,390 | 32,160 | 32,160 | 9,453 |
| 2023/10/13 | 32,900 | 33,060 | 32,830 | 32,830 | 9,533 |
| 2023/10/12 | 32,690 | 32,980 | 32,690 | 32,980 | 2,405 |
| 2023/10/11 | 32,380 | 32,580 | 32,370 | 32,490 | 660 |
| 2023/10/10 | 31,910 | 32,290 | 31,910 | 32,250 | 3,988 |
| 2023/10/06 | 31,490 | 31,680 | 31,480 | 31,580 | 5,913 |
| 2023/10/05 | 31,270 | 31,560 | 31,090 | 31,540 | 3,664 |
| 2023/10/04 | 31,250 | 31,350 | 31,020 | 31,020 | 11,347 |
| 2023/10/03 | 32,050 | 32,070 | 31,710 | 31,750 | 8,754 |
| 2023/10/02 | 32,660 | 32,910 | 32,530 | 32,530 | 6,080 |
| 2023/09/29 | 32,550 | 32,550 | 32,320 | 32,330 | 1,462 |
| 2023/09/28 | 32,660 | 32,690 | 32,260 | 32,380 | 21,274 |