---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) |
|---|---|---|---|---|---|---|
| 2022/02/04 | 27,650.0 | 27,790.0 | 27,630.0 | 27,790.0 | 27,790.0 | 1,043 |
| 2022/02/03 | 27,640.0 | 27,650.0 | 27,635.0 | 27,635.0 | 27,635.0 | 8 |
| 2022/02/02 | 27,885.0 | 27,945.0 | 27,880.0 | 27,935.0 | 27,935.0 | 77 |
| 2022/02/01 | 27,685.0 | 27,740.0 | 27,475.0 | 27,475.0 | 27,475.0 | 43 |
| 2022/01/31 | 27,075.0 | 27,515.0 | 27,075.0 | 27,505.0 | 27,505.0 | 71 |
| 2022/01/28 | 26,915.0 | 27,165.0 | 26,915.0 | 27,105.0 | 27,105.0 | 144 |
| 2022/01/27 | 27,000.0 | 27,000.0 | 26,450.0 | 26,600.0 | 26,600.0 | 2,547 |
| 2022/01/26 | 27,490.0 | 27,570.0 | 27,295.0 | 27,425.0 | 27,425.0 | 1,002 |
| 2022/01/25 | 27,835.0 | 27,835.0 | 27,400.0 | 27,510.0 | 27,510.0 | 355 |
| 2022/01/24 | 27,650.0 | 27,745.0 | 27,640.0 | 27,745.0 | 27,745.0 | 3,683 |
| 2022/01/21 | 27,645.0 | 27,765.0 | 27,560.0 | 27,765.0 | 27,765.0 | 289 |
| 2022/01/20 | 27,760.0 | 28,280.0 | 27,760.0 | 28,280.0 | 28,280.0 | 14 |
| 2022/01/19 | 28,220.0 | 28,220.0 | 27,720.0 | 27,825.0 | 27,825.0 | 1,925 |
| 2022/01/18 | 28,960.0 | 29,085.0 | 28,840.0 | 28,840.0 | 28,840.0 | 2,008 |
| 2022/01/14 | 28,535.0 | 28,535.0 | 28,300.0 | 28,465.0 | 28,465.0 | 1,976 |
| 2022/01/13 | 29,060.0 | 29,060.0 | 29,060.0 | 29,060.0 | 29,060.0 | 2 |
| 2022/01/12 | 29,000.0 | 29,000.0 | 29,000.0 | 29,000.0 | 29,000.0 | 5 |
| 2022/01/11 | 28,815.0 | 28,815.0 | 28,760.0 | 28,760.0 | 28,760.0 | 3 |
| 2022/01/07 | 29,120.0 | 29,120.0 | 28,760.0 | 28,760.0 | 28,760.0 | 4 |
| 2022/01/06 | 29,500.0 | 29,500.0 | 28,940.0 | 28,940.0 | 28,940.0 | 244 |
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。
