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
2020/12/30 27,810 27,810 27,750 27,810 601
2020/12/28 27,070 27,070 27,070 27,070 1
2020/12/25 26,990 26,990 26,990 26,990 7
2020/12/24 27,030 27,030 26,970 26,970 9
2020/12/23 26,890 26,890 26,790 26,790 4
2020/12/17 27,070 27,100 27,070 27,100 2,203
2020/12/11 27,060 27,060 27,060 27,060 2
2020/12/09 27,100 27,100 27,100 27,100 1
2020/12/07 26,940 26,940 26,940 26,940 1
2020/12/02 27,100 27,100 27,100 27,100 5
2020/11/30 26,940 26,940 26,750 26,760 24
2020/11/26 26,550 26,770 26,550 26,770 3
2020/11/25 26,850 26,900 26,680 26,680 13
2020/11/24 26,280 26,520 26,280 26,520 11
2020/11/19 25,940 25,940 25,940 25,940 4
2020/11/18 26,110 26,130 26,110 26,130 21
2020/11/17 26,390 26,390 26,260 26,300 112
2020/11/16 26,010 26,170 26,010 26,170 10
2020/11/13 25,650 25,650 25,550 25,610 92
2020/11/12 25,740 25,820 25,660 25,730 16
2020/11/11 25,480 25,660 25,480 25,650 31
2020/11/10 25,550 25,550 25,190 25,190 2,312
2020/11/06 24,390 24,390 24,390 24,390 1
2020/11/05 24,280 24,430 24,280 24,430 20
2020/09/24 23,190 23,190 23,190 23,190 3,000
2020/09/08 23,400 23,400 23,400 23,400 4
2020/09/07 23,230 23,230 23,230 23,230 20
2020/09/03 23,730 23,730 23,730 23,730 10
2020/08/31 23,350 23,400 23,310 23,400 553
2020/08/26 23,400 23,400 23,400 23,400 8
2020/08/25 23,380 23,410 23,380 23,410 2
2020/08/24 23,020 23,020 23,020 23,020 8
2020/08/21 23,210 23,210 23,060 23,060 406
2020/08/14 23,400 23,400 23,390 23,390 12
2020/08/13 23,320 23,390 23,320 23,360 13
2020/08/12 23,160 23,160 23,090 23,150 56
2020/08/11 22,860 23,050 22,860 23,050 2,505
2020/08/06 22,710 22,710 22,710 22,710 15
2020/08/03 22,480 22,480 22,480 22,480 1
2020/07/31 22,130 22,130 22,010 22,010 2,501
2020/07/29 22,860 22,860 22,800 22,850 35
2020/07/20 23,080 23,080 23,080 23,080 1
2020/07/17 23,140 23,140 23,140 23,140 1
2020/07/16 23,250 23,250 23,250 23,250 1
2020/07/15 23,270 23,270 23,270 23,270 2,920
2020/07/13 22,940 22,940 22,940 22,940 1
2020/06/30 22,730 22,750 22,730 22,750 2
2020/06/25 22,590 22,590 22,590 22,590 2,008
2020/06/15 22,420 22,420 22,250 22,250 274
2020/06/11 23,000 23,000 22,790 22,790 101
2020/06/09 23,330 23,370 23,330 23,370 6
2020/06/08 23,450 23,450 23,450 23,450 14
2020/06/04 23,240 23,240 22,890 22,890 43
2020/06/03 23,090 23,090 23,020 23,020 3,001
2020/06/02 22,550 22,620 22,550 22,620 3,002
2020/05/28 22,080 22,080 22,080 22,080 2,000
2020/05/27 21,680 21,720 21,680 21,720 46
2020/05/26 21,570 21,570 21,570 21,570 3,000
2020/05/25 20,970 21,000 20,940 21,000 14
2020/05/22 20,790 20,790 20,670 20,670 190
2020/05/21 20,920 20,920 20,850 20,850 320
2020/05/19 20,920 20,920 20,920 20,920 5
2020/05/18 20,400 20,440 20,400 20,440 7
2020/05/15 20,450 20,450 20,450 20,450 1
2020/05/14 20,380 20,410 20,380 20,410 3
2020/05/13 20,370 20,370 20,370 20,370 1,001
2020/05/11 20,600 20,710 20,600 20,710 206
2020/05/08 20,430 20,430 20,430 20,430 1
2020/05/07 20,770 20,770 19,820 19,930 55
2020/05/01 20,000 20,000 19,870 19,870 3
2020/04/30 20,550 20,550 20,530 20,530 15
2020/04/28 20,060 20,060 20,050 20,050 12
2020/04/24 19,990 19,990 19,590 19,590 2
2020/04/23 19,590 19,660 19,590 19,660 226
2020/04/21 19,550 19,550 19,550 19,550 1
2020/04/20 19,890 19,920 19,890 19,920 9
2020/04/17 20,000 20,140 20,000 20,140 171
2020/04/16 19,640 19,640 19,640 19,640 27
2020/04/15 19,800 19,810 19,800 19,810 2
2020/04/13 19,560 19,560 19,520 19,520 28
2020/04/10 20,000 20,000 19,850 19,850 86
2020/04/09 20,800 20,800 20,000 20,500 200
2020/04/08 19,100 19,100 19,100 19,100 1
2020/04/07 19,360 19,360 18,970 18,970 11
2020/04/06 18,550 18,550 18,540 18,540 23
2020/04/03 18,950 19,750 18,550 18,950 9
2020/03/27 19,350 19,350 19,350 19,350 1
2020/03/26 20,130 20,130 20,130 20,130 1
2020/03/24 17,730 18,040 17,730 18,040 112
2020/03/23 16,680 17,520 16,680 17,520 28
2020/03/19 16,820 16,820 16,820 16,820 1
2020/03/16 19,880 20,880 17,620 17,620 66
2020/03/13 18,000 18,000 16,800 17,050 137
2020/03/12 19,170 19,170 18,490 18,490 198
2020/03/11 19,830 20,010 19,830 20,010 19
2020/03/10 20,010 20,010 20,010 20,010 1
2020/03/09 20,060 20,060 19,670 19,670 265
2020/03/06 20,850 20,850 20,830 20,830 238
2020/03/03 21,430 21,430 21,430 21,430 1
2020/02/28 21,570 21,570 21,140 21,140 127
2020/02/27 22,060 22,070 22,050 22,070 1,137
2020/02/26 22,430 22,540 22,420 22,540 16
2020/02/25 22,740 22,740 22,740 22,740 1
2020/02/21 23,480 23,510 23,480 23,510 2
2020/02/18 23,480 23,480 23,480 23,480 1
2020/02/10 23,940 23,940 23,940 23,940 2
2020/01/30 23,230 23,230 23,230 23,230 1,000
2020/01/28 23,450 23,450 23,450 23,450 2
2020/01/27 23,690 23,690 23,690 23,690 1,000
2020/01/17 24,310 24,310 24,310 24,310 1
2020/01/16 24,230 24,230 24,230 24,230 10
2020/01/15 24,230 24,230 24,160 24,160 316
2020/01/08 23,470 23,510 23,450 23,450 268
2020/01/07 23,710 23,710 23,710 23,710 1

このページの先頭へ