---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) |
|---|---|---|---|---|---|---|
| 2025/04/18 | 34,960.0 | 35,000.0 | 34,670.0 | 35,000.0 | 35,000.0 | 1,363 |
| 2025/04/17 | 34,310.0 | 34,660.0 | 34,310.0 | 34,660.0 | 34,660.0 | 4,340 |
| 2025/04/16 | 34,540.0 | 34,580.0 | 34,100.0 | 34,270.0 | 34,270.0 | 2,349 |
| 2025/04/15 | 34,640.0 | 34,710.0 | 34,640.0 | 34,660.0 | 34,660.0 | 7,596 |
| 2025/04/14 | 34,520.0 | 34,660.0 | 34,260.0 | 34,360.0 | 34,360.0 | 35,492 |
| 2025/04/11 | 33,400.0 | 34,000.0 | 33,000.0 | 34,000.0 | 34,000.0 | 14,569 |
| 2025/04/10 | 35,060.0 | 35,140.0 | 34,330.0 | 34,800.0 | 34,800.0 | 88 |
| 2025/04/09 | 32,590.0 | 32,600.0 | 31,610.0 | 32,260.0 | 32,260.0 | 38,086 |
| 2025/04/08 | 32,800.0 | 33,500.0 | 32,800.0 | 33,290.0 | 33,290.0 | 23,863 |
| 2025/04/07 | 32,200.0 | 32,210.0 | 31,440.0 | 31,710.0 | 31,710.0 | 13,969 |
| 2025/04/04 | 34,560.0 | 34,640.0 | 33,880.0 | 34,160.0 | 34,160.0 | 21,155 |
| 2025/04/03 | 34,400.0 | 35,140.0 | 34,400.0 | 35,080.0 | 35,080.0 | 20,512 |
| 2025/04/02 | 36,060.0 | 36,080.0 | 35,830.0 | 36,080.0 | 36,080.0 | 2,086 |
| 2025/04/01 | 36,330.0 | 36,370.0 | 35,930.0 | 36,050.0 | 36,050.0 | 9,475 |
| 2025/03/31 | 36,320.0 | 36,320.0 | 35,960.0 | 36,060.0 | 36,060.0 | 4,059 |
| 2025/03/28 | 38,060.0 | 38,060.0 | 37,260.0 | 37,420.0 | 37,420.0 | 11 |
| 2025/03/27 | 37,780.0 | 38,060.0 | 37,650.0 | 38,060.0 | 38,060.0 | 1,396 |
| 2025/03/26 | 38,000.0 | 38,260.0 | 37,980.0 | 38,110.0 | 38,110.0 | 5,020 |
| 2025/03/25 | 37,780.0 | 38,160.0 | 37,780.0 | 37,980.0 | 37,980.0 | 6,584 |
| 2025/03/24 | 38,230.0 | 38,230.0 | 37,750.0 | 37,750.0 | 37,750.0 | 746 |
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。
