2525東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＺＡＭ 上場投信 日経２２５ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 41,550 (24/03/22) | 29,165 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 41,550 (24/03/22) | 33,360 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 38,600 | 38,600 | 38,330 | 38,330 | -750 | -1.9 | 2,698 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 38,780 | 39,090 | 38,780 | 39,080 | +860 | +2.3 | 4,972 |
| 4/23 | 38,360 | 38,360 | 38,220 | 38,220 | +70 | +0.2 | 120 |
| 4/22 | 38,170 | 38,170 | 37,890 | 38,150 | +400 | +1.1 | 3,022 |
| 4/19 | 38,050 | 38,090 | 37,440 | 37,750 | -990 | -2.6 | 2,493 |
| 4/18 | 38,450 | 38,810 | 38,370 | 38,740 | +70 | +0.2 | 9,720 |
| 4/17 | 39,000 | 39,000 | 38,670 | 38,670 | -390 | -1.0 | 3,052 |
| 4/16 | 39,290 | 39,360 | 39,060 | 39,060 | -640 | -1.6 | 37 |
| 4/15 | 39,730 | 39,730 | 39,540 | 39,700 | -560 | -1.4 | 6,415 |
| 4/12 | 40,460 | 40,500 | 40,260 | 40,260 | +120 | +0.3 | 7,712 |
| 4/11 | 39,770 | 40,140 | 39,770 | 40,140 | -280 | -0.7 | 1,385 |
| 4/10 | 40,350 | 40,420 | 40,340 | 40,420 | +50 | +0.1 | 149 |
| 4/9 | 40,230 | 40,370 | 40,230 | 40,370 | +410 | +1.0 | 12 |
| 4/8 | 40,090 | 40,350 | 39,960 | 39,960 | +270 | +0.7 | 709 |
| 4/5 | 39,880 | 39,950 | 39,500 | 39,690 | -1,110 | -2.7 | 1,074 |
| 4/4 | 40,680 | 40,800 | 40,680 | 40,800 | +520 | +1.3 | 543 |
| 4/3 | 40,000 | 40,300 | 40,000 | 40,280 | -280 | -0.7 | 1,291 |
| 4/2 | 40,730 | 40,800 | 40,460 | 40,560 | +100 | +0.3 | 3,030 |
| 4/1 | 41,430 | 41,430 | 40,430 | 40,460 | -610 | -1.5 | 4,827 |
| 3/29 | 41,070 | 41,070 | 41,070 | 41,070 | +70 | +0.2 | 1 |
| 3/28 | 41,110 | 41,110 | 41,000 | 41,000 | -220 | -0.5 | 21 |
| 3/27 | 40,990 | 41,410 | 40,980 | 41,220 | +300 | +0.7 | 190 |
| 3/26 | 40,900 | 40,940 | 40,870 | 40,920 | -330 | -0.8 | 32 |
| 3/25 | 41,280 | 41,280 | 41,250 | 41,250 | -180 | -0.4 | 44 |
| 3/22 | 41,520 | 41,550 | 41,430 | 41,430 | +170 | +0.4 | 984 |
| 3/21 | 41,100 | 41,290 | 40,970 | 41,260 | +840 | +2.1 | 3,468 |
| 3/19 | 40,030 | 40,420 | 39,870 | 40,420 | +250 | +0.6 | 7,810 |
| 3/18 | 39,440 | 40,170 | 39,410 | 40,170 | +1,000 | +2.6 | 3,101 |
| 3/15 | 38,980 | 39,170 | 38,970 | 39,170 | -70 | -0.2 | 119 |
| 3/14 | 39,060 | 39,240 | 38,870 | 39,240 | +50 | +0.1 | 2,887 |
| 3/13 | 39,620 | 39,620 | 39,100 | 39,190 | -70 | -0.2 | 4,646 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて