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
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
2023/09/27 32,340 32,490 32,320 32,490 883
2023/09/26 32,990 32,990 32,700 32,700 3,656
2023/09/25 32,810 33,050 32,810 33,020 6,753
2023/09/22 32,580 32,850 32,550 32,850 4,911
2023/09/21 33,270 33,270 32,910 32,910 7,009
2023/09/19 33,580 33,660 33,510 33,560 3,581
2023/09/15 33,740 33,960 33,740 33,920 1,033
2023/09/14 33,280 33,570 33,220 33,550 8,412
2023/09/13 33,160 33,160 33,020 33,020 1,975
2023/09/12 33,050 33,050 32,850 32,850 833
2023/09/11 33,050 33,050 32,780 32,780 447
2023/09/08 33,240 33,240 32,850 32,850 7,730
2023/09/07 33,460 33,650 33,460 33,650 12
2023/09/06 33,460 33,600 33,460 33,600 39,309
2023/09/05 33,330 33,330 33,130 33,250 2,659
2023/09/04 33,100 33,220 33,100 33,200 1,454
2023/09/01 32,820 33,170 32,820 33,100 3,723
2023/08/31 32,700 32,990 32,700 32,990 150
2023/08/30 32,760 32,890 32,640 32,640 2,627
2023/08/29 32,620 32,620 32,550 32,550 33
2023/08/28 32,210 32,500 32,210 32,500 1,141
2023/08/25 32,060 32,120 31,890 31,890 3,964
2023/08/24 32,480 32,600 32,400 32,600 2,114
2023/08/23 32,020 32,330 32,020 32,330 435
2023/08/22 32,140 32,200 32,140 32,200 1,609
2023/08/21 31,860 32,040 31,800 32,040 5,621
2023/08/18 31,630 31,830 31,570 31,830 3,309
2023/08/17 31,960 31,990 31,690 31,900 24,776
2023/08/16 32,260 32,260 32,090 32,140 10,961
2023/08/15 32,690 32,710 32,600 32,700 568
2023/08/14 32,820 32,820 32,520 32,520 23
2023/08/10 32,720 33,120 32,670 33,120 1,932
2023/08/09 32,890 32,970 32,860 32,870 4,197
2023/08/08 33,060 33,060 32,990 33,020 76
2023/08/07 32,530 32,900 32,470 32,900 12,162
2023/08/04 32,630 32,900 32,560 32,800 16,474
2023/08/03 33,000 33,000 32,830 32,930 1,162
2023/08/02 33,680 33,680 33,270 33,320 6,211
2023/08/01 33,950 34,140 33,880 34,120 16,156
2023/07/31 33,720 33,770 33,690 33,750 894
2023/07/28 33,010 33,370 32,690 33,340 5,708
2023/07/27 33,140 33,560 33,140 33,560 1,554
2023/07/26 33,310 33,330 33,260 33,270 721
2023/07/25 33,340 33,340 33,250 33,280 1,726
2023/07/24 33,190 33,440 33,190 33,440 3,595
2023/07/21 32,900 33,010 32,730 33,010 2,308
2023/07/20 33,450 33,450 33,190 33,190 1,001
2023/07/19 33,460 33,490 33,320 33,400 2,342
2023/07/18 33,110 33,290 32,990 33,060 11,551
2023/07/14 33,470 33,470 32,870 33,090 9,906
2023/07/13 32,720 33,070 32,720 33,030 4,458
2023/07/12 32,930 32,930 32,480 32,620 6,294
2023/07/11 33,040 33,040 32,780 32,850 2,280
2023/07/10 33,120 33,120 32,710 32,800 9,712
2023/07/07 33,060 33,290 33,000 33,150 5,637
2023/07/06 33,660 33,660 33,260 33,390 6,498
2023/07/05 33,810 33,920 33,680 33,910 1,523
2023/07/04 34,120 34,150 34,000 34,080 1,640
2023/07/03 34,180 34,390 34,180 34,390 8,471
2023/06/30 33,550 33,840 33,550 33,840 2,522
2023/06/29 34,000 34,080 33,950 33,950 68
2023/06/28 33,380 33,660 33,380 33,630 1,207
2023/06/27 33,000 33,000 32,950 32,950 2
2023/06/26 33,200 33,200 33,200 33,200 1
2023/06/23 34,050 34,050 33,270 33,390 1,087
2023/06/22 34,020 34,120 33,930 33,930 8
2023/06/21 33,950 34,230 33,950 34,230 22
2023/06/20 33,890 33,980 33,710 33,840 2,061
2023/06/19 34,420 34,420 33,890 33,890 4,416
2023/06/16 34,020 34,360 33,850 34,360 11,543
2023/06/15 34,120 34,220 34,050 34,050 1,067
2023/06/14 33,970 34,060 33,950 34,060 115
2023/06/13 33,250 33,670 33,250 33,670 2,043
2023/06/12 33,000 33,090 32,970 32,970 6,118
2023/06/09 32,550 32,820 32,550 32,800 2,060
2023/06/08 32,590 32,590 32,540 32,540 15
2023/06/07 33,200 33,200 32,620 32,680 2,113
2023/06/06 32,620 33,060 32,620 33,060 39
2023/06/05 32,490 32,520 32,450 32,520 14
2023/06/02 32,060 32,060 32,060 32,060 2
2023/06/01 31,410 31,700 31,410 31,700 2,006
2023/05/31 31,640 31,640 31,520 31,520 18
2023/05/30 31,760 31,890 31,750 31,890 21
2023/05/29 32,160 32,170 31,780 31,780 41
2023/05/26 31,510 31,580 31,460 31,580 96
2023/05/25 31,230 31,330 31,230 31,300 38
2023/05/24 31,320 31,360 31,320 31,360 345
2023/05/23 31,830 31,850 31,410 31,570 1,098
2023/05/22 31,300 31,600 31,300 31,590 2,579
2023/05/19 31,420 31,450 31,300 31,440 1,061
2023/05/18 31,060 31,170 31,050 31,170 165
2023/05/17 30,460 30,670 30,460 30,670 3,544
2023/05/16 30,400 30,430 30,350 30,410 6,936
2023/05/15 30,050 30,150 30,050 30,150 12
2023/05/12 29,650 29,905 29,650 29,905 43
2023/05/11 29,600 29,635 29,600 29,635 7
2023/05/10 29,700 29,700 29,645 29,645 5
2023/05/02 29,670 29,745 29,670 29,700 22
2023/05/01 29,610 29,640 29,610 29,640 35
2023/04/28 29,165 29,165 29,165 29,165 1
2023/04/21 29,290 29,290 29,165 29,165 3
2023/04/19 29,125 29,125 29,085 29,085 12
2023/04/18 29,055 29,185 29,055 29,185 38
2023/04/13 28,670 28,670 28,670 28,670 1
2023/04/06 27,960 27,960 27,960 27,960 1
2023/04/03 28,720 28,720 28,655 28,655 2,870
2023/03/31 28,530 28,610 28,530 28,545 115
2023/03/24 27,540 27,540 27,540 27,540 1
2023/03/22 27,575 27,575 27,575 27,575 1
2023/03/20 27,540 27,540 27,395 27,395 2,004
2023/03/17 27,445 27,580 27,445 27,580 4
2023/03/16 26,910 27,160 26,910 27,160 3
2023/03/15 27,555 27,555 27,510 27,510 2,000
2023/03/13 28,050 28,050 28,050 28,050 2,000
2023/03/10 28,415 28,415 28,415 28,415 4
2023/03/07 28,595 28,615 28,595 28,615 57
2023/03/06 28,460 28,460 28,460 28,460 1
2023/03/03 27,955 28,070 27,955 28,070 295
2023/02/28 27,755 27,775 27,685 27,685 2,644
2023/02/27 27,590 28,480 27,585 27,750 6,700
2023/02/24 27,390 27,560 27,385 27,490 2,324
2023/02/22 27,320 27,320 27,320 27,320 3
2023/02/15 27,860 27,860 27,860 27,860 1
2023/02/14 27,930 27,950 27,805 27,805 408
2023/02/13 28,045 28,045 27,780 27,890 349
2023/02/10 28,245 28,245 28,140 28,140 12
2023/02/08 28,110 28,110 28,110 28,110 100
2023/02/06 28,240 28,240 28,215 28,215 31
2023/02/02 27,965 27,965 27,910 27,910 7
2023/02/01 28,020 28,020 27,855 27,860 5
2023/01/31 27,940 27,940 27,940 27,940 1
2023/01/30 27,850 27,895 27,850 27,895 6
2023/01/27 27,945 27,945 27,865 27,865 20
2023/01/24 27,870 27,870 27,835 27,835 5
2023/01/23 27,395 27,395 27,395 27,395 10
2023/01/20 26,920 26,920 26,920 26,920 1
2023/01/18 27,255 27,285 27,255 27,285 183
2023/01/17 26,525 26,525 26,525 26,525 2
2023/01/16 26,260 26,295 26,260 26,275 23
2023/01/13 26,595 26,605 26,595 26,605 29
2023/01/12 26,920 26,920 26,920 26,920 5
2023/01/11 26,870 26,885 26,860 26,885 12
2023/01/06 26,450 26,450 26,450 26,450 2
2023/01/05 26,355 26,355 26,355 26,355 2
2023/01/04 26,340 26,340 26,165 26,220 3,101

このページの先頭へ