---円
ＮＺＡＭ 上場投信 日経２２５の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 64,990.0 | 65,940.0 | 64,830.0 | 65,890.0 | 65,890.0 | 3,787 |
| 2026/10/16 | 66,200.0 | 66,610.0 | 65,940.0 | 66,270.0 | 66,270.0 | 5,709 |
| 2026/10/15 | 66,560.0 | 66,560.0 | 65,130.0 | 65,320.0 | 65,320.0 | 11,132 |
| 2026/10/14 | 68,860.0 | 69,320.0 | 68,540.0 | 68,700.0 | 68,700.0 | 1,418 |
| 2026/10/13 | 68,250.0 | 68,740.0 | 68,180.0 | 68,740.0 | 68,740.0 | 2,953 |
| 2026/10/09 | 69,400.0 | 70,070.0 | 69,150.0 | 70,060.0 | 70,060.0 | 2,584 |
| 2026/10/08 | 70,530.0 | 70,650.0 | 70,160.0 | 70,310.0 | 70,310.0 | 11,680 |
| 2026/10/07 | 71,650.0 | 71,690.0 | 71,190.0 | 71,210.0 | 71,210.0 | 1,026 |
| 2026/10/06 | 71,050.0 | 71,340.0 | 71,050.0 | 71,280.0 | 71,280.0 | 2,612 |
| 2026/10/05 | 70,310.0 | 71,000.0 | 70,310.0 | 70,910.0 | 70,910.0 | 3,101 |
| 2026/10/02 | 69,440.0 | 69,650.0 | 69,120.0 | 69,120.0 | 69,120.0 | 6,546 |
| 2026/10/01 | 68,000.0 | 69,940.0 | 68,000.0 | 69,840.0 | 69,840.0 | 6,258 |
| 2026/09/30 | 67,260.0 | 67,790.0 | 67,020.0 | 67,790.0 | 67,790.0 | 924 |
| 2026/09/29 | 66,460.0 | 66,640.0 | 65,800.0 | 66,210.0 | 66,210.0 | 11,863 |
| 2026/09/28 | 67,130.0 | 67,430.0 | 66,500.0 | 66,500.0 | 66,500.0 | 1,260 |
| 2026/09/25 | 66,130.0 | 66,900.0 | 66,130.0 | 66,900.0 | 66,900.0 | 9,348 |
| 2026/09/24 | 66,600.0 | 66,800.0 | 66,170.0 | 66,170.0 | 66,170.0 | 10,750 |
| 2026/09/18 | 65,140.0 | 65,870.0 | 65,140.0 | 65,870.0 | 65,870.0 | 22,876 |
| 2026/09/17 | 65,310.0 | 65,310.0 | 64,500.0 | 64,500.0 | 64,500.0 | 9,688 |
| 2026/09/16 | 63,870.0 | 64,350.0 | 63,780.0 | 64,350.0 | 64,350.0 | 20,798 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＮＺＡＭ 上場投信 日経２２５の取引履歴を振り返りませんか？
ＮＺＡＭ 上場投信 日経２２５の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
