---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) |
|---|---|---|---|---|---|---|
| 2026/02/06 | 53,990.0 | 54,920.0 | 53,780.0 | 54,920.0 | 54,920.0 | 417 |
| 2026/02/05 | 54,940.0 | 55,020.0 | 54,320.0 | 54,540.0 | 54,540.0 | 2,631 |
| 2026/02/04 | 54,760.0 | 54,990.0 | 54,620.0 | 54,980.0 | 54,980.0 | 2,807 |
| 2026/02/03 | 54,500.0 | 55,350.0 | 54,500.0 | 55,330.0 | 55,330.0 | 155 |
| 2026/02/02 | 54,640.0 | 54,750.0 | 53,310.0 | 53,310.0 | 53,310.0 | 3,747 |
| 2026/01/30 | 53,950.0 | 54,100.0 | 53,770.0 | 53,970.0 | 53,970.0 | 120 |
| 2026/01/29 | 54,330.0 | 54,330.0 | 54,330.0 | 54,330.0 | 54,330.0 | 270 |
| 2026/01/28 | 53,500.0 | 53,960.0 | 53,500.0 | 53,920.0 | 53,920.0 | 268 |
| 2026/01/27 | 53,430.0 | 53,760.0 | 53,270.0 | 53,760.0 | 53,760.0 | 2,448 |
| 2026/01/26 | 53,370.0 | 53,670.0 | 53,310.0 | 53,520.0 | 53,520.0 | 8,133 |
| 2026/01/23 | 54,650.0 | 54,650.0 | 54,220.0 | 54,420.0 | 54,420.0 | 1,447 |
| 2026/01/22 | 54,180.0 | 54,460.0 | 54,180.0 | 54,300.0 | 54,300.0 | 319 |
| 2026/01/21 | 53,120.0 | 53,440.0 | 53,010.0 | 53,300.0 | 53,300.0 | 4,489 |
| 2026/01/20 | 53,660.0 | 53,760.0 | 53,470.0 | 53,760.0 | 53,760.0 | 703 |
| 2026/01/19 | 54,000.0 | 54,130.0 | 54,000.0 | 54,130.0 | 54,130.0 | 10 |
| 2026/01/16 | 54,770.0 | 54,770.0 | 54,640.0 | 54,680.0 | 54,680.0 | 1,113 |
| 2026/01/15 | 54,620.0 | 54,690.0 | 54,360.0 | 54,690.0 | 54,690.0 | 8,326 |
| 2026/01/14 | 54,520.0 | 55,100.0 | 54,520.0 | 54,890.0 | 54,890.0 | 1,753 |
| 2026/01/13 | 54,510.0 | 54,510.0 | 54,160.0 | 54,190.0 | 54,190.0 | 252 |
| 2026/01/09 | 52,120.0 | 52,510.0 | 52,120.0 | 52,510.0 | 52,510.0 | 21 |
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。
