---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) |
|---|---|---|---|---|---|---|
| 2024/07/16 | 42,060.0 | 42,250.0 | 42,060.0 | 42,150.0 | 42,150.0 | 5,002 |
| 2024/07/12 | 42,190.0 | 42,190.0 | 42,050.0 | 42,050.0 | 42,050.0 | 2,822 |
| 2024/07/11 | 43,270.0 | 43,270.0 | 43,000.0 | 43,250.0 | 43,250.0 | 55 |
| 2024/07/10 | 42,300.0 | 42,690.0 | 42,290.0 | 42,690.0 | 42,690.0 | 3,895 |
| 2024/07/09 | 41,940.0 | 42,560.0 | 41,910.0 | 42,550.0 | 42,550.0 | 5,502 |
| 2024/07/08 | 41,650.0 | 41,830.0 | 41,650.0 | 41,830.0 | 41,830.0 | 11 |
| 2024/07/05 | 41,730.0 | 41,790.0 | 41,660.0 | 41,660.0 | 41,660.0 | 1,920 |
| 2024/07/04 | 41,510.0 | 41,770.0 | 41,490.0 | 41,770.0 | 41,770.0 | 66 |
| 2024/07/03 | 40,980.0 | 41,450.0 | 40,980.0 | 41,400.0 | 41,400.0 | 3,187 |
| 2024/07/02 | 40,340.0 | 40,900.0 | 40,340.0 | 40,820.0 | 40,820.0 | 17,537 |
| 2024/07/01 | 40,600.0 | 40,630.0 | 40,390.0 | 40,390.0 | 40,390.0 | 721 |
| 2024/06/28 | 40,360.0 | 40,520.0 | 40,360.0 | 40,520.0 | 40,520.0 | 24 |
| 2024/06/27 | 40,120.0 | 40,190.0 | 40,010.0 | 40,070.0 | 40,070.0 | 12,641 |
| 2024/06/26 | 40,140.0 | 40,510.0 | 39,990.0 | 40,460.0 | 40,460.0 | 5,131 |
| 2024/06/25 | 39,530.0 | 39,970.0 | 39,530.0 | 39,940.0 | 39,940.0 | 113 |
| 2024/06/24 | 39,460.0 | 39,500.0 | 39,240.0 | 39,500.0 | 39,500.0 | 48 |
| 2024/06/21 | 39,510.0 | 39,510.0 | 39,350.0 | 39,410.0 | 39,410.0 | 60 |
| 2024/06/20 | 39,100.0 | 39,300.0 | 39,030.0 | 39,300.0 | 39,300.0 | 1,211 |
| 2024/06/19 | 39,450.0 | 39,510.0 | 39,170.0 | 39,170.0 | 39,170.0 | 54 |
| 2024/06/18 | 39,210.0 | 39,230.0 | 39,140.0 | 39,160.0 | 39,160.0 | 1,505 |
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。
