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
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
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

このページの先頭へ