---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) |
|---|---|---|---|---|---|---|
| 2025/08/19 | 44,050.0 | 44,050.0 | 43,700.0 | 43,770.0 | 43,770.0 | 116 |
| 2025/08/18 | 43,600.0 | 43,940.0 | 43,570.0 | 43,940.0 | 43,940.0 | 247 |
| 2025/08/15 | 42,950.0 | 43,540.0 | 42,950.0 | 43,540.0 | 43,540.0 | 822 |
| 2025/08/14 | 43,210.0 | 43,380.0 | 42,750.0 | 42,750.0 | 42,750.0 | 7,201 |
| 2025/08/13 | 43,740.0 | 43,900.0 | 43,530.0 | 43,820.0 | 43,820.0 | 5,009 |
| 2025/08/12 | 43,010.0 | 43,470.0 | 42,780.0 | 43,190.0 | 43,190.0 | 6,208 |
| 2025/08/08 | 41,800.0 | 42,500.0 | 41,760.0 | 42,310.0 | 42,310.0 | 1,068 |
| 2025/08/07 | 41,270.0 | 41,600.0 | 41,270.0 | 41,430.0 | 41,430.0 | 117 |
| 2025/08/06 | 40,930.0 | 41,270.0 | 40,930.0 | 41,180.0 | 41,180.0 | 3,541 |
| 2025/08/05 | 40,980.0 | 41,060.0 | 40,900.0 | 41,010.0 | 41,010.0 | 2,059 |
| 2025/08/04 | 40,270.0 | 40,800.0 | 40,270.0 | 40,800.0 | 40,800.0 | 15,731 |
| 2025/08/01 | 41,260.0 | 41,440.0 | 41,100.0 | 41,300.0 | 41,300.0 | 12,601 |
| 2025/07/31 | 41,210.0 | 41,610.0 | 41,210.0 | 41,610.0 | 41,610.0 | 1,711 |
| 2025/07/30 | 41,170.0 | 41,170.0 | 41,170.0 | 41,170.0 | 41,170.0 | 4 |
| 2025/07/29 | 41,190.0 | 41,190.0 | 41,050.0 | 41,080.0 | 41,080.0 | 1,079 |
| 2025/07/28 | 41,700.0 | 41,720.0 | 41,420.0 | 41,420.0 | 41,420.0 | 8,125 |
| 2025/07/25 | 42,120.0 | 42,160.0 | 42,120.0 | 42,130.0 | 42,130.0 | 39 |
| 2025/07/24 | 42,260.0 | 42,400.0 | 42,130.0 | 42,340.0 | 42,340.0 | 1,268 |
| 2025/07/23 | 40,800.0 | 41,780.0 | 40,750.0 | 41,780.0 | 41,780.0 | 4,399 |
| 2025/07/22 | 40,280.0 | 40,600.0 | 40,100.0 | 40,100.0 | 40,100.0 | 86 |
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。
