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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/08 | 37,350 | 37,440 | 37,220 | 37,410 | 3,317 |
| 2025/05/07 | 37,290 | 37,290 | 37,170 | 37,250 | 1,693 |
| 2025/05/02 | 36,900 | 37,200 | 36,900 | 37,160 | 1,789 |
| 2025/05/01 | 36,540 | 36,780 | 36,540 | 36,780 | 1,987 |
| 2025/04/30 | 36,200 | 36,350 | 36,200 | 36,350 | 1,424 |
| 2025/04/28 | 36,490 | 36,490 | 36,330 | 36,330 | 46 |
| 2025/04/25 | 36,050 | 36,050 | 35,810 | 36,050 | 232 |
| 2025/04/24 | 35,560 | 35,560 | 35,350 | 35,370 | 341 |
| 2025/04/23 | 35,540 | 35,540 | 35,140 | 35,140 | 1,589 |
| 2025/04/22 | 34,540 | 34,570 | 34,530 | 34,560 | 3,675 |
| 2025/04/21 | 34,910 | 34,910 | 34,700 | 34,700 | 112 |
| 2025/04/18 | 34,960 | 35,000 | 34,670 | 35,000 | 1,363 |
| 2025/04/17 | 34,310 | 34,660 | 34,310 | 34,660 | 4,340 |
| 2025/04/16 | 34,540 | 34,580 | 34,100 | 34,270 | 2,349 |
| 2025/04/15 | 34,640 | 34,710 | 34,640 | 34,660 | 7,596 |
| 2025/04/14 | 34,520 | 34,660 | 34,260 | 34,360 | 35,492 |
| 2025/04/11 | 33,400 | 34,000 | 33,000 | 34,000 | 14,569 |
| 2025/04/10 | 35,060 | 35,140 | 34,330 | 34,800 | 88 |
| 2025/04/09 | 32,590 | 32,600 | 31,610 | 32,260 | 38,086 |
| 2025/04/08 | 32,800 | 33,500 | 32,800 | 33,290 | 23,863 |
| 2025/04/07 | 32,200 | 32,210 | 31,440 | 31,710 | 13,969 |
| 2025/04/04 | 34,560 | 34,640 | 33,880 | 34,160 | 21,155 |
| 2025/04/03 | 34,400 | 35,140 | 34,400 | 35,080 | 20,512 |
| 2025/04/02 | 36,060 | 36,080 | 35,830 | 36,080 | 2,086 |
| 2025/04/01 | 36,330 | 36,370 | 35,930 | 36,050 | 9,475 |
| 2025/03/31 | 36,320 | 36,320 | 35,960 | 36,060 | 4,059 |
| 2025/03/28 | 38,060 | 38,060 | 37,260 | 37,420 | 11 |
| 2025/03/27 | 37,780 | 38,060 | 37,650 | 38,060 | 1,396 |
| 2025/03/26 | 38,000 | 38,260 | 37,980 | 38,110 | 5,020 |
| 2025/03/25 | 37,780 | 38,160 | 37,780 | 37,980 | 6,584 |
| 2025/03/24 | 38,230 | 38,230 | 37,750 | 37,750 | 746 |
| 2025/03/21 | 38,180 | 38,180 | 37,940 | 37,940 | 155 |
| 2025/03/19 | 37,970 | 37,970 | 37,930 | 37,930 | 4 |
| 2025/03/18 | 38,060 | 38,060 | 37,930 | 37,930 | 538 |
| 2025/03/17 | 37,690 | 37,690 | 37,490 | 37,520 | 4,606 |
| 2025/03/14 | 37,540 | 37,540 | 36,890 | 37,170 | 2,927 |
| 2025/03/13 | 37,280 | 37,340 | 36,840 | 36,840 | 61 |
| 2025/03/12 | 36,930 | 36,980 | 36,920 | 36,980 | 3,098 |
| 2025/03/11 | 36,990 | 36,990 | 36,140 | 36,490 | 5 |
| 2025/03/10 | 37,090 | 37,090 | 36,800 | 36,800 | 71 |
| 2025/03/07 | 37,500 | 37,500 | 36,940 | 36,940 | 1,390 |
| 2025/03/06 | 37,760 | 37,860 | 37,760 | 37,830 | 32 |
| 2025/03/05 | 37,440 | 37,580 | 37,320 | 37,520 | 11,739 |
| 2025/03/04 | 37,450 | 37,450 | 36,910 | 37,400 | 4,287 |
| 2025/03/03 | 37,760 | 37,760 | 37,500 | 37,500 | 5 |
| 2025/02/28 | 37,800 | 37,800 | 36,980 | 37,210 | 2,167 |
| 2025/02/27 | 38,330 | 38,330 | 38,330 | 38,330 | 2,605 |
| 2025/02/26 | 38,050 | 38,170 | 37,800 | 38,170 | 2,102 |
| 2025/02/25 | 38,280 | 38,480 | 38,280 | 38,280 | 2,657 |
| 2025/02/21 | 38,650 | 38,760 | 38,650 | 38,730 | 233 |
| 2025/02/20 | 39,020 | 39,020 | 38,590 | 38,720 | 2,877 |
| 2025/02/19 | 39,270 | 39,320 | 39,190 | 39,190 | 4,212 |
| 2025/02/18 | 39,320 | 39,440 | 39,320 | 39,440 | 1,356 |
| 2025/02/17 | 39,150 | 39,400 | 39,150 | 39,190 | 18,115 |
| 2025/02/14 | 39,570 | 39,600 | 39,220 | 39,220 | 3,754 |
| 2025/02/13 | 39,240 | 39,580 | 39,240 | 39,560 | 1,716 |
| 2025/02/12 | 39,390 | 39,390 | 39,170 | 39,380 | 7,727 |
| 2025/02/10 | 39,070 | 39,170 | 39,070 | 39,170 | 2 |
| 2025/02/07 | 39,280 | 39,280 | 39,120 | 39,240 | 4,742 |
| 2025/02/05 | 39,380 | 39,380 | 39,120 | 39,140 | 3,485 |
| 2025/02/04 | 39,570 | 39,570 | 38,920 | 39,100 | 7,496 |
| 2025/02/03 | 38,880 | 39,200 | 38,780 | 38,870 | 13,804 |
| 2025/01/31 | 39,860 | 40,020 | 39,820 | 40,020 | 6,746 |
| 2025/01/30 | 39,920 | 39,920 | 39,840 | 39,840 | 1,519 |
| 2025/01/29 | 39,790 | 39,790 | 39,550 | 39,690 | 5,775 |
| 2025/01/28 | 39,320 | 39,670 | 39,320 | 39,430 | 12,405 |
| 2025/01/27 | 40,040 | 40,210 | 39,930 | 39,930 | 3,123 |
| 2025/01/24 | 40,510 | 40,510 | 40,310 | 40,350 | 2,243 |
| 2025/01/22 | 39,660 | 40,000 | 39,660 | 39,890 | 2,021 |
| 2025/01/21 | 39,270 | 39,380 | 39,150 | 39,380 | 8,879 |
| 2025/01/20 | 39,040 | 39,310 | 39,040 | 39,310 | 2,103 |
| 2025/01/17 | 38,840 | 38,870 | 38,410 | 38,800 | 1,569 |
| 2025/01/16 | 39,070 | 39,160 | 38,850 | 39,060 | 1,429 |
| 2025/01/15 | 39,150 | 39,150 | 38,730 | 38,760 | 368 |
| 2025/01/14 | 39,300 | 39,360 | 38,750 | 39,360 | 7,126 |
| 2025/01/10 | 39,840 | 39,840 | 39,560 | 39,560 | 1,005 |
| 2025/01/09 | 40,030 | 40,030 | 39,930 | 40,000 | 3,818 |
| 2025/01/08 | 40,420 | 40,420 | 40,420 | 40,420 | 1,499 |
| 2025/01/07 | 40,510 | 40,510 | 40,510 | 40,510 | 50 |
| 2025/01/06 | 40,300 | 40,300 | 39,610 | 39,610 | 11,979 |
| 2024/12/30 | 40,580 | 40,590 | 40,290 | 40,300 | 6,292 |
| 2024/12/27 | 40,190 | 40,770 | 40,190 | 40,730 | 2,433 |
| 2024/12/26 | 39,630 | 39,880 | 39,630 | 39,790 | 44 |
| 2024/12/25 | 39,350 | 39,590 | 39,350 | 39,590 | 2 |
| 2024/12/24 | 39,620 | 39,620 | 39,360 | 39,360 | 24 |
| 2024/12/23 | 39,340 | 39,640 | 39,200 | 39,530 | 1,554 |
| 2024/12/20 | 39,260 | 39,290 | 39,180 | 39,200 | 69 |
| 2024/12/19 | 39,200 | 39,200 | 38,560 | 39,030 | 4,674 |
| 2024/12/18 | 39,530 | 39,650 | 39,530 | 39,610 | 1,538 |
| 2024/12/16 | 39,750 | 39,750 | 39,750 | 39,750 | 300 |
| 2024/12/13 | 39,680 | 39,780 | 39,590 | 39,780 | 12,185 |
| 2024/12/12 | 40,320 | 40,420 | 40,240 | 40,270 | 2,273 |
| 2024/12/10 | 39,660 | 39,660 | 39,590 | 39,640 | 2,620 |
| 2024/12/09 | 39,590 | 39,590 | 39,360 | 39,430 | 1,559 |
| 2024/12/06 | 39,630 | 39,660 | 39,290 | 39,400 | 5,614 |
| 2024/12/05 | 39,800 | 39,830 | 39,780 | 39,810 | 1,727 |
| 2024/12/04 | 39,610 | 39,690 | 39,420 | 39,620 | 2,188 |
| 2024/12/03 | 38,970 | 39,530 | 38,970 | 39,530 | 2,991 |
| 2024/12/02 | 38,420 | 38,800 | 38,420 | 38,740 | 7,553 |
| 2024/11/29 | 38,430 | 38,510 | 38,430 | 38,480 | 1,866 |
| 2024/11/28 | 38,400 | 38,620 | 38,380 | 38,620 | 4,860 |
| 2024/11/27 | 38,540 | 38,610 | 38,450 | 38,450 | 2,643 |
| 2024/11/26 | 38,770 | 38,770 | 38,520 | 38,700 | 6,325 |
| 2024/11/25 | 39,050 | 39,240 | 39,030 | 39,050 | 1,847 |
| 2024/11/22 | 38,630 | 38,630 | 38,630 | 38,630 | 1,579 |
| 2024/11/21 | 38,380 | 38,430 | 38,310 | 38,380 | 2,468 |
| 2024/11/20 | 38,730 | 38,730 | 38,540 | 38,660 | 1,959 |
| 2024/11/19 | 38,770 | 38,810 | 38,580 | 38,760 | 8,041 |
| 2024/11/18 | 38,560 | 38,710 | 38,560 | 38,570 | 1,098 |
| 2024/11/15 | 39,190 | 39,200 | 39,190 | 39,200 | 1,006 |
| 2024/11/14 | 39,280 | 39,350 | 38,890 | 38,890 | 3,389 |
| 2024/11/13 | 39,700 | 39,700 | 39,090 | 39,150 | 4,526 |
| 2024/11/12 | 40,100 | 40,130 | 39,960 | 40,100 | 627 |
| 2024/11/11 | 39,860 | 39,860 | 39,670 | 39,820 | 4,305 |
| 2024/11/08 | 40,040 | 40,200 | 39,790 | 39,790 | 3,068 |
| 2024/11/07 | 40,140 | 40,180 | 39,590 | 39,670 | 2,782 |
| 2024/11/06 | 39,050 | 39,950 | 39,010 | 39,700 | 462 |
| 2024/11/05 | 38,640 | 38,850 | 38,530 | 38,830 | 4,043 |
| 2024/11/01 | 38,560 | 38,600 | 38,270 | 38,270 | 7,080 |
| 2024/10/31 | 39,400 | 39,420 | 39,400 | 39,420 | 1,758 |
| 2024/10/30 | 39,600 | 39,620 | 39,560 | 39,620 | 641 |
| 2024/10/29 | 38,850 | 39,210 | 38,850 | 39,180 | 1,123 |
| 2024/10/28 | 38,270 | 38,960 | 38,270 | 38,960 | 5,734 |
| 2024/10/24 | 38,120 | 38,590 | 38,120 | 38,400 | 4,967 |
| 2024/10/23 | 38,740 | 38,740 | 38,620 | 38,620 | 1,028 |
| 2024/10/22 | 39,100 | 39,100 | 38,560 | 38,560 | 603 |
| 2024/10/21 | 39,130 | 39,420 | 39,130 | 39,340 | 9 |
| 2024/10/18 | 39,350 | 39,390 | 39,320 | 39,390 | 9 |
| 2024/10/17 | 39,690 | 39,690 | 39,260 | 39,310 | 278 |
| 2024/10/16 | 39,440 | 39,580 | 39,440 | 39,490 | 800 |
| 2024/10/15 | 40,350 | 40,540 | 40,270 | 40,280 | 4,685 |
| 2024/10/11 | 39,900 | 39,950 | 39,900 | 39,950 | 66 |
| 2024/10/10 | 39,810 | 39,810 | 39,730 | 39,730 | 3 |
| 2024/10/09 | 39,680 | 39,680 | 39,530 | 39,530 | 1,705 |
| 2024/10/08 | 39,320 | 39,400 | 39,150 | 39,230 | 161 |
| 2024/10/07 | 39,740 | 39,770 | 39,690 | 39,690 | 391 |
| 2024/10/04 | 38,880 | 38,990 | 38,880 | 38,990 | 5,004 |
| 2024/10/03 | 38,900 | 39,040 | 38,260 | 38,880 | 46,299 |
| 2024/10/02 | 38,270 | 38,470 | 37,980 | 38,100 | 382 |
| 2024/10/01 | 38,630 | 39,020 | 38,630 | 38,970 | 1,544 |
| 2024/09/30 | 39,320 | 39,320 | 38,160 | 38,160 | 1,838 |
| 2024/09/27 | 39,070 | 40,020 | 39,070 | 40,020 | 1,066 |
| 2024/09/26 | 38,420 | 38,910 | 38,420 | 38,850 | 14,153 |
| 2024/09/25 | 38,020 | 38,020 | 38,000 | 38,000 | 2,504 |
| 2024/09/24 | 38,380 | 38,380 | 38,080 | 38,080 | 54 |
| 2024/09/20 | 37,920 | 38,020 | 37,900 | 37,940 | 8,274 |
| 2024/09/19 | 37,350 | 37,420 | 37,180 | 37,260 | 40,434 |
| 2024/09/18 | 36,650 | 36,710 | 36,320 | 36,320 | 1,060 |
| 2024/09/17 | 36,660 | 36,660 | 36,150 | 36,150 | 188 |
| 2024/09/13 | 36,830 | 36,860 | 36,730 | 36,730 | 822 |
| 2024/09/12 | 36,910 | 36,910 | 36,590 | 36,590 | 73 |
| 2024/09/11 | 36,000 | 36,000 | 35,470 | 35,700 | 5,367 |
| 2024/09/10 | 36,180 | 36,400 | 36,150 | 36,300 | 1,511 |
| 2024/09/09 | 35,810 | 36,250 | 35,350 | 36,240 | 1,871 |
| 2024/09/06 | 36,880 | 36,880 | 36,510 | 36,510 | 75 |
| 2024/09/05 | 36,440 | 37,130 | 36,440 | 36,830 | 1,994 |
| 2024/09/04 | 38,150 | 38,150 | 37,030 | 37,120 | 54,224 |
| 2024/09/03 | 38,890 | 38,890 | 38,850 | 38,850 | 6,442 |
| 2024/09/02 | 39,070 | 39,070 | 38,560 | 38,790 | 10,777 |
| 2024/08/30 | 38,650 | 38,730 | 38,430 | 38,730 | 335 |
| 2024/08/29 | 38,210 | 38,440 | 38,210 | 38,440 | 443 |
| 2024/08/28 | 38,330 | 38,330 | 38,280 | 38,280 | 355 |
| 2024/08/27 | 38,050 | 38,380 | 37,990 | 38,380 | 6,581 |
| 2024/08/26 | 38,110 | 38,140 | 37,940 | 38,140 | 154 |
| 2024/08/23 | 38,420 | 38,480 | 38,370 | 38,430 | 308 |
| 2024/08/22 | 38,370 | 38,450 | 38,000 | 38,000 | 358 |
| 2024/08/21 | 37,900 | 38,070 | 37,780 | 38,070 | 4,079 |
| 2024/08/20 | 37,980 | 38,250 | 37,840 | 38,250 | 23,213 |
| 2024/08/19 | 38,080 | 38,080 | 37,440 | 37,510 | 10,496 |
| 2024/08/16 | 37,740 | 38,200 | 37,640 | 38,150 | 356 |
| 2024/08/15 | 36,390 | 36,770 | 36,390 | 36,770 | 159 |
| 2024/08/14 | 36,690 | 36,690 | 36,250 | 36,500 | 1,591 |
| 2024/08/13 | 36,500 | 36,910 | 36,420 | 36,900 | 8,541 |
| 2024/08/09 | 35,970 | 36,220 | 35,310 | 35,800 | 11,647 |
| 2024/08/08 | 36,650 | 36,650 | 35,010 | 35,490 | 12,239 |
| 2024/08/07 | 35,990 | 38,010 | 34,770 | 35,960 | 1,413 |