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
2022/12/30 26,615 26,615 26,615 26,615 1,000
2022/12/29 26,460 26,460 26,460 26,460 1,000
2022/12/27 27,000 27,000 27,000 27,000 8
2022/12/22 26,940 26,940 26,935 26,935 3,676
2022/12/21 26,990 27,045 26,855 26,865 13,857
2022/12/20 26,920 27,115 26,920 26,950 15
2022/12/19 27,730 27,770 27,730 27,770 57
2022/12/16 28,130 28,130 28,130 28,130 295
2022/12/13 28,405 28,405 28,405 28,405 1
2022/12/09 28,210 28,320 28,210 28,320 40
2022/12/08 28,000 28,000 27,895 27,990 5,517
2022/12/07 28,135 28,135 28,135 28,135 14
2022/12/05 28,215 28,215 28,215 28,215 102
2022/11/29 28,495 28,495 28,495 28,495 1
2022/11/25 28,830 28,830 28,830 28,830 1
2022/11/24 28,915 28,915 28,915 28,915 10
2022/11/22 28,490 28,610 28,490 28,585 3
2022/11/18 28,450 28,450 28,360 28,360 2,034
2022/11/17 28,415 28,415 28,415 28,415 393
2022/11/16 28,345 28,345 28,345 28,345 886
2022/11/14 28,660 28,660 28,660 28,660 1
2022/11/11 28,595 28,640 28,595 28,640 5
2022/11/10 27,850 27,855 27,835 27,855 44
2022/11/09 28,320 28,320 28,315 28,315 1,497
2022/11/08 28,150 28,310 28,150 28,310 50
2022/11/07 27,870 27,995 27,870 27,995 486
2022/11/04 27,705 27,705 27,540 27,630 1,022
2022/11/02 28,080 28,080 28,080 28,080 1
2022/10/31 27,950 27,950 27,950 27,950 2
2022/10/28 27,585 27,585 27,585 27,585 1,000
2022/10/27 27,830 27,875 27,830 27,850 23
2022/10/26 27,870 27,935 27,870 27,935 3
2022/10/25 27,535 27,735 27,535 27,735 3
2022/10/20 27,425 27,440 27,425 27,440 31
2022/10/19 27,745 27,765 27,745 27,765 7
2022/10/18 27,600 27,600 27,600 27,600 6
2022/10/17 27,190 27,190 27,190 27,190 10
2022/10/11 27,015 27,015 26,975 26,975 421
2022/10/07 27,440 27,540 27,440 27,540 4
2022/10/06 27,705 27,770 27,705 27,715 56
2022/10/05 27,630 27,635 27,515 27,545 20
2022/10/04 27,270 27,350 27,240 27,240 21
2022/10/03 26,165 26,605 26,100 26,605 51
2022/09/30 26,675 26,685 26,675 26,685 33
2022/09/29 26,865 26,865 26,680 26,825 10,474
2022/09/28 26,620 26,620 26,500 26,500 17
2022/09/27 26,795 26,795 26,795 26,795 2
2022/09/26 26,940 26,940 26,725 26,725 15
2022/09/22 27,270 27,270 27,260 27,260 11
2022/09/14 28,045 28,105 28,045 28,105 21
2022/09/13 28,810 28,840 28,810 28,840 3
2022/09/12 28,725 28,775 28,725 28,735 23
2022/09/09 28,370 28,455 28,370 28,455 6
2022/09/08 28,000 28,270 28,000 28,270 41
2022/09/07 27,585 27,585 27,500 27,500 2
2022/09/06 27,845 27,845 27,825 27,840 5
2022/09/02 27,825 27,825 27,820 27,820 22
2022/09/01 27,875 27,875 27,875 27,875 8
2022/08/30 28,280 28,280 28,280 28,280 27
2022/08/29 28,140 28,140 28,065 28,065 7
2022/08/26 28,880 28,975 28,850 28,850 4
2022/08/25 28,600 28,725 28,600 28,725 10,005
2022/08/22 29,000 29,000 29,000 29,000 10
2022/08/18 29,160 29,210 29,160 29,210 3
2022/08/17 29,200 29,430 29,200 29,430 18
2022/08/16 29,075 29,110 28,995 29,110 9
2022/08/15 28,865 28,870 28,865 28,870 11
2022/08/12 28,395 28,685 28,395 28,680 4,414
2022/08/10 28,290 28,290 28,290 28,290 432
2022/08/09 28,600 28,610 28,470 28,470 122
2022/08/08 28,675 28,705 28,605 28,605 402
2022/08/04 28,470 28,470 28,470 28,470 3
2022/08/03 28,190 28,245 28,190 28,215 7,103
2022/07/29 28,430 28,430 28,430 28,430 10
2022/07/27 28,160 28,200 28,160 28,200 5
2022/07/26 28,140 28,160 28,130 28,160 192
2022/07/25 28,220 28,220 28,165 28,165 161
2022/07/21 28,220 28,220 28,220 28,220 13
2022/07/13 26,885 26,885 26,885 26,885 4
2022/07/08 27,070 27,070 27,070 27,070 3
2022/07/07 26,925 26,925 26,925 26,925 2
2022/07/06 26,575 26,595 26,575 26,595 109
2022/07/05 26,930 26,930 26,930 26,930 326
2022/07/01 26,885 26,885 26,885 26,885 4
2022/06/29 27,260 27,300 27,175 27,240 3,046
2022/06/28 27,270 27,365 27,270 27,365 4,584
2022/06/20 26,615 26,615 26,000 26,070 1,988
2022/06/17 26,225 26,225 26,225 26,225 2,682
2022/06/14 26,835 26,900 26,790 26,900 7
2022/06/13 27,420 27,425 27,420 27,425 3
2022/06/10 28,285 28,285 28,285 28,285 1
2022/06/09 28,645 28,740 28,645 28,715 692
2022/06/08 28,590 28,635 28,590 28,635 1,285
2022/06/07 28,440 28,505 28,410 28,410 7
2022/06/06 28,000 28,190 28,000 28,190 28
2022/06/03 28,200 28,200 28,160 28,190 394
2022/06/02 27,810 27,810 27,810 27,810 5
2022/06/01 27,740 27,920 27,740 27,915 4,795
2022/05/31 27,790 27,890 27,740 27,750 9,278
2022/05/30 27,645 27,835 27,645 27,835 89
2022/05/27 27,425 27,425 27,415 27,415 27
2022/05/26 27,120 27,120 27,120 27,120 20
2022/05/25 27,145 27,145 27,140 27,140 119
2022/05/24 27,295 27,295 27,295 27,295 983
2022/05/20 26,905 26,930 26,905 26,930 41
2022/05/19 26,595 26,595 26,595 26,595 1
2022/05/18 27,270 27,350 27,270 27,350 34
2022/05/13 26,870 26,870 26,870 26,870 1
2022/05/12 26,260 26,260 26,260 26,260 1
2022/05/11 26,560 26,620 26,560 26,620 11
2022/05/10 26,500 26,600 26,450 26,600 60
2022/05/09 26,825 26,825 26,765 26,765 9
2022/05/06 27,330 27,395 27,330 27,395 18
2022/05/02 27,260 27,260 27,020 27,020 76
2022/04/28 27,000 27,035 27,000 27,035 2
2022/04/27 26,595 26,600 26,510 26,600 2,001
2022/04/26 27,175 27,175 27,175 27,175 2
2022/04/25 26,990 26,990 26,990 26,990 2
2022/04/21 27,945 27,955 27,945 27,955 2
2022/04/20 27,645 27,645 27,550 27,550 5
2022/04/19 27,420 27,420 27,420 27,420 50
2022/04/18 27,100 27,100 27,100 27,100 1
2022/04/14 27,560 27,560 27,560 27,560 5
2022/04/13 27,190 27,190 27,190 27,190 1
2022/04/12 26,750 26,750 26,750 26,750 1
2022/04/11 27,290 27,290 27,290 27,290 1
2022/04/08 27,195 27,340 27,195 27,340 346
2022/04/07 27,240 27,370 27,240 27,365 75
2022/04/05 28,280 28,280 28,130 28,155 40
2022/04/04 28,100 28,100 28,100 28,100 1
2022/04/01 28,050 28,050 28,050 28,050 5,000
2022/03/31 28,345 28,425 28,295 28,340 6,307
2022/03/30 28,665 28,665 28,250 28,250 2
2022/03/28 28,205 28,205 28,205 28,205 3
2022/03/25 28,300 28,330 28,300 28,330 1,001
2022/03/24 27,845 28,000 27,845 28,000 2,015
2022/03/23 27,865 28,150 27,865 28,135 2,021
2022/03/22 27,330 27,455 27,330 27,455 13
2022/03/18 26,805 27,010 26,805 27,010 2,633
2022/03/17 26,670 26,880 26,670 26,785 3,011
2022/03/16 25,845 25,845 25,845 25,845 1,000
2022/03/15 25,590 25,595 25,590 25,595 2,000
2022/03/10 25,675 25,845 25,675 25,845 4
2022/03/09 25,070 25,070 25,070 25,070 40
2022/03/08 25,050 25,235 24,960 24,990 2,020
2022/03/07 25,665 25,665 25,260 25,260 26
2022/03/04 26,625 26,625 26,055 26,085 563
2022/03/03 26,770 26,770 26,770 26,770 7
2022/03/02 26,670 26,670 26,670 26,670 1
2022/03/01 27,200 27,200 27,055 27,055 2,006
2022/02/28 26,650 26,735 26,650 26,735 6
2022/02/25 26,460 26,635 26,435 26,635 2,662
2022/02/24 26,400 26,455 25,955 26,125 4,010
2022/02/22 26,595 26,595 26,435 26,580 14
2022/02/21 27,160 27,160 27,095 27,095 2,003
2022/02/16 27,575 27,650 27,575 27,650 4
2022/02/15 27,000 27,000 27,000 27,000 1
2022/02/14 27,325 27,325 27,150 27,275 37
2022/02/10 28,235 28,280 28,020 28,105 4,167
2022/02/09 27,920 28,010 27,920 27,995 1,875
2022/02/08 27,710 27,770 27,710 27,750 1,807
2022/02/07 27,700 27,700 27,590 27,630 1,852
2022/02/04 27,650 27,790 27,630 27,790 1,043
2022/02/03 27,640 27,650 27,635 27,635 8
2022/02/02 27,885 27,945 27,880 27,935 77
2022/02/01 27,685 27,740 27,475 27,475 43
2022/01/31 27,075 27,515 27,075 27,505 71
2022/01/28 26,915 27,165 26,915 27,105 144
2022/01/27 27,000 27,000 26,450 26,600 2,547
2022/01/26 27,490 27,570 27,295 27,425 1,002
2022/01/25 27,835 27,835 27,400 27,510 355
2022/01/24 27,650 27,745 27,640 27,745 3,683
2022/01/21 27,645 27,765 27,560 27,765 289
2022/01/20 27,760 28,280 27,760 28,280 14
2022/01/19 28,220 28,220 27,720 27,825 1,925
2022/01/18 28,960 29,085 28,840 28,840 2,008
2022/01/14 28,535 28,535 28,300 28,465 1,976
2022/01/13 29,060 29,060 29,060 29,060 2
2022/01/12 29,000 29,000 29,000 29,000 5
2022/01/11 28,815 28,815 28,760 28,760 3
2022/01/07 29,120 29,120 28,760 28,760 4
2022/01/06 29,500 29,500 28,940 28,940 244
2022/01/04 29,525 29,730 29,525 29,730 112

このページの先頭へ