日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/06 54,960 55,910 54,890 55,910 1,535
2026/03/05 56,480 56,850 55,620 55,630 2,822
2026/03/04 55,510 56,000 54,000 54,600 2,621
2026/03/03 57,000 57,270 56,420 56,510 1,360
2026/03/02 58,060 58,410 57,900 58,160 1,322
2026/02/27 58,790 59,240 58,750 59,240 927
2026/02/26 59,680 59,680 59,360 59,360 1,350
2026/02/25 58,160 58,930 58,160 58,930 313
2026/02/24 57,080 57,700 57,080 57,570 146
2026/02/20 57,460 57,460 57,050 57,180 63
2026/02/19 57,730 57,940 57,730 57,940 39
2026/02/18 57,550 57,620 57,520 57,520 132
2026/02/17 56,560 56,670 56,450 56,650 1,204
2026/02/16 57,820 57,820 57,120 57,180 222
2026/02/13 57,220 57,570 57,020 57,360 5,112
2026/02/12 58,200 58,200 57,980 57,980 1,261
2026/02/10 57,660 58,520 57,660 58,260 1,153
2026/02/09 57,920 58,000 57,090 57,090 4,622
2026/02/06 53,990 54,920 53,780 54,920 417
2026/02/05 54,940 55,020 54,320 54,540 2,631
2026/02/04 54,760 54,990 54,620 54,980 2,807
2026/02/03 54,500 55,350 54,500 55,330 155
2026/02/02 54,640 54,750 53,310 53,310 3,747
2026/01/30 53,950 54,100 53,770 53,970 120
2026/01/29 54,330 54,330 54,330 54,330 270
2026/01/28 53,500 53,960 53,500 53,920 268
2026/01/27 53,430 53,760 53,270 53,760 2,448
2026/01/26 53,370 53,670 53,310 53,520 8,133
2026/01/23 54,650 54,650 54,220 54,420 1,447
2026/01/22 54,180 54,460 54,180 54,300 319
2026/01/21 53,120 53,440 53,010 53,300 4,489
2026/01/20 53,660 53,760 53,470 53,760 703
2026/01/19 54,000 54,130 54,000 54,130 10
2026/01/16 54,770 54,770 54,640 54,680 1,113
2026/01/15 54,620 54,690 54,360 54,690 8,326
2026/01/14 54,520 55,100 54,520 54,890 1,753
2026/01/13 54,510 54,510 54,160 54,190 252
2026/01/09 52,120 52,510 52,120 52,510 21
2026/01/08 52,350 52,350 51,660 51,660 313
2026/01/07 52,800 52,860 52,520 52,520 12
2026/01/06 52,840 53,160 52,840 53,160 113
2026/01/05 51,870 53,190 51,870 53,190 5,375
2025/12/30 50,960 50,960 50,960 50,960 1
2025/12/29 50,950 51,140 50,950 51,030 1,867
2025/12/26 51,100 51,280 51,100 51,280 7
2025/12/25 50,810 50,810 50,790 50,790 1,007
2025/12/24 50,980 50,980 50,900 50,900 15
2025/12/23 50,960 51,010 50,820 50,820 10,036
2025/12/22 50,810 50,880 50,810 50,880 12
2025/12/19 49,970 50,150 49,970 50,050 4,794
2025/12/18 49,510 49,610 49,380 49,570 10,465
2025/12/17 49,820 49,820 49,730 49,800 2,843
2025/12/16 50,220 50,220 50,000 50,070 556
2025/12/15 50,500 50,740 50,500 50,710 1,769
2025/12/12 51,270 51,620 51,220 51,270 6
2025/12/11 50,870 50,870 50,650 50,650 2
2025/12/10 51,360 51,360 51,040 51,040 23
2025/12/09 51,150 51,150 51,110 51,110 21
2025/12/05 51,040 51,040 50,880 50,950 31
2025/12/04 50,480 51,500 50,480 51,480 721
2025/12/03 50,580 50,610 50,470 50,470 86
2025/12/02 50,090 50,090 49,990 49,990 32
2025/12/01 50,070 50,070 49,790 49,790 609
2025/11/28 50,770 50,770 50,520 50,590 41
2025/11/27 50,570 50,720 50,570 50,720 3,799
2025/11/26 50,020 50,190 50,020 50,020 1,933
2025/11/25 49,580 49,590 49,100 49,180 73
2025/11/21 49,040 49,330 49,000 49,190 182
2025/11/20 50,930 50,930 50,310 50,310 1,560
2025/11/19 49,300 49,310 49,040 49,230 76
2025/11/18 50,300 50,300 49,220 49,330 1,195
2025/11/17 50,610 50,730 50,540 50,680 103
2025/11/14 50,560 50,990 50,560 50,990 385
2025/11/13 51,560 51,560 51,560 51,560 15
2025/11/12 51,410 51,570 51,290 51,570 568
2025/11/11 51,810 51,990 51,230 51,250 1,927
2025/11/10 51,380 51,400 50,940 51,290 1,074
2025/11/07 50,670 50,670 50,280 50,420 1,021
2025/11/06 51,510 51,550 51,380 51,380 2,260
2025/11/05 51,030 51,170 49,800 50,850 11,374
2025/11/04 52,850 52,990 52,330 52,330 3,743
2025/10/31 52,450 52,800 52,430 52,800 566
2025/10/30 51,660 52,080 51,540 51,970 6,318
2025/10/29 51,280 51,980 51,270 51,980 5,555
2025/10/28 50,930 51,000 50,810 51,000 34
2025/10/27 50,540 51,000 50,540 50,780 2,400
2025/10/24 49,690 49,900 49,610 49,840 1,900
2025/10/23 49,000 49,230 49,000 49,000 346
2025/10/22 49,760 49,890 49,210 49,890 72
2025/10/21 50,130 50,500 49,760 49,760 1,264
2025/10/20 49,030 49,430 49,030 49,430 747
2025/10/17 48,200 48,420 48,200 48,330 603
2025/10/16 48,670 48,780 48,610 48,780 659
2025/10/15 47,460 48,190 47,460 48,160 2,615
2025/10/14 47,980 48,240 47,170 47,300 4,399
2025/10/10 49,280 49,280 48,560 48,680 82
2025/10/09 48,620 49,130 48,600 49,130 767
2025/10/08 48,480 48,600 48,440 48,600 1,193
2025/10/07 48,860 48,900 48,490 48,490 1,323
2025/10/06 47,910 48,500 47,910 48,480 4,986
2025/10/03 45,620 46,230 45,620 46,220 104
2025/10/02 45,450 45,500 45,190 45,190 15
2025/10/01 45,320 45,320 44,850 44,850 1,038
2025/09/30 45,450 45,450 45,450 45,450 5
2025/09/29 45,540 45,680 45,400 45,400 1,474
2025/09/26 45,780 45,840 45,660 45,720 1,094
2025/09/25 45,800 45,880 45,800 45,870 1,094
2025/09/24 45,670 45,670 45,460 45,650 3,203
2025/09/22 45,450 45,870 45,450 45,680 57
2025/09/19 46,120 46,120 44,700 45,150 11,428
2025/09/18 45,130 45,700 45,090 45,560 1,653
2025/09/17 45,020 45,020 44,990 44,990 63
2025/09/16 45,200 45,200 44,830 45,080 876
2025/09/12 45,120 45,120 44,880 45,000 1,289
2025/09/11 44,060 44,520 44,060 44,270 5,545
2025/09/10 43,920 44,020 43,920 44,020 295
2025/09/09 44,000 44,190 43,750 43,750 1,015
2025/09/08 43,680 43,890 43,680 43,890 71
2025/09/05 43,130 43,370 43,090 43,170 2,034
2025/09/04 42,630 42,760 42,560 42,760 1,735
2025/09/03 42,280 42,400 42,100 42,110 5,375
2025/09/02 42,480 42,560 42,480 42,560 734
2025/09/01 42,470 42,480 42,030 42,190 1,393
2025/08/29 43,040 43,040 42,840 42,860 51
2025/08/28 42,560 42,930 42,560 42,930 3,270
2025/08/27 42,590 42,680 42,470 42,680 3,890
2025/08/26 42,790 42,790 42,340 42,550 3,141
2025/08/25 43,200 43,320 43,000 43,080 68
2025/08/22 42,910 42,910 42,500 42,760 790
2025/08/21 42,980 43,000 42,720 42,720 3,638
2025/08/20 43,400 43,400 42,950 43,010 1,087
2025/08/19 44,050 44,050 43,700 43,770 116
2025/08/18 43,600 43,940 43,570 43,940 247
2025/08/15 42,950 43,540 42,950 43,540 822
2025/08/14 43,210 43,380 42,750 42,750 7,201
2025/08/13 43,740 43,900 43,530 43,820 5,009
2025/08/12 43,010 43,470 42,780 43,190 6,208
2025/08/08 41,800 42,500 41,760 42,310 1,068
2025/08/07 41,270 41,600 41,270 41,430 117
2025/08/06 40,930 41,270 40,930 41,180 3,541
2025/08/05 40,980 41,060 40,900 41,010 2,059
2025/08/04 40,270 40,800 40,270 40,800 15,731
2025/08/01 41,260 41,440 41,100 41,300 12,601
2025/07/31 41,210 41,610 41,210 41,610 1,711
2025/07/30 41,170 41,170 41,170 41,170 4
2025/07/29 41,190 41,190 41,050 41,080 1,079
2025/07/28 41,700 41,720 41,420 41,420 8,125
2025/07/25 42,120 42,160 42,120 42,130 39
2025/07/24 42,260 42,400 42,130 42,340 1,268
2025/07/23 40,800 41,780 40,750 41,780 4,399
2025/07/22 40,280 40,600 40,100 40,100 86
2025/07/18 40,520 40,520 40,240 40,240 151
2025/07/17 39,920 39,960 39,850 39,960 820
2025/07/16 40,000 40,210 40,000 40,100 430
2025/07/15 39,940 40,020 39,900 39,900 1,213
2025/07/14 39,840 39,920 39,800 39,920 855
2025/07/11 40,460 40,460 40,060 40,100 1,109
2025/07/10 40,190 40,190 40,050 40,050 5,255
2025/07/09 40,430 40,430 40,050 40,050 56
2025/07/08 39,920 40,220 39,920 40,150 3,617
2025/07/07 40,210 40,220 40,040 40,040 1,071
2025/07/04 40,530 40,530 40,190 40,280 2,357
2025/07/03 40,160 40,290 40,130 40,170 3,808
2025/07/02 39,920 40,270 39,880 40,020 12,536
2025/07/01 40,790 40,790 40,330 40,330 22,622
2025/06/30 41,070 41,290 40,820 40,860 6,286
2025/06/27 40,470 40,600 40,340 40,390 536
2025/06/26 39,420 39,950 39,420 39,770 4,307
2025/06/25 39,300 39,300 39,300 39,300 6
2025/06/24 39,170 39,300 39,170 39,170 4,102
2025/06/23 38,590 38,650 38,460 38,650 1,911
2025/06/20 38,980 38,980 38,760 38,760 22
2025/06/19 39,160 39,160 38,910 38,910 1,545
2025/06/18 38,700 39,180 38,700 39,160 2,402
2025/06/17 38,740 38,920 38,740 38,920 1,273
2025/06/16 38,570 38,700 38,560 38,690 1,695
2025/06/13 38,540 38,540 37,930 38,120 1,996
2025/06/12 38,720 38,720 38,470 38,470 3,192
2025/06/11 38,850 38,900 38,710 38,710 175
2025/06/10 38,620 38,750 38,550 38,550 1,950
2025/06/09 38,370 38,510 38,370 38,510 401
2025/06/06 38,140 38,140 37,990 37,990 2
2025/06/04 38,130 38,190 38,130 38,190 966
2025/06/03 37,980 38,080 37,780 37,780 1,362
2025/06/02 38,030 38,030 37,760 37,790 41
2025/05/30 38,060 38,270 38,060 38,270 57
2025/05/29 38,570 38,760 38,560 38,760 327
2025/05/28 38,490 38,490 38,120 38,120 3,019
2025/05/27 37,950 38,000 37,880 38,000 40
2025/05/26 37,560 37,850 37,560 37,850 309
2025/05/23 37,530 37,720 37,520 37,590 4,216
2025/05/22 37,330 37,430 37,210 37,430 1,818
2025/05/21 38,020 38,020 37,850 37,850 14
2025/05/20 38,190 38,190 37,890 37,890 2,967
2025/05/16 38,330 38,330 38,330 38,330 1
2025/05/15 38,200 38,230 38,200 38,230 14
2025/05/14 38,740 38,740 38,250 38,450 1,618
2025/05/13 38,870 38,870 38,650 38,650 257
2025/05/12 38,060 38,100 38,020 38,020 124
2025/05/09 37,870 37,920 37,760 37,920 1,030

このページの先頭へ