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) | 29,600 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 38,810 | 39,030 | 38,800 | 39,030 | +10 | +0.0 | 3,903 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 38,970 | 39,260 | 38,830 | 39,260 | -30 | -0.1 | 14,155 |
| 3/11 | 39,490 | 39,490 | 39,000 | 39,290 | -870 | -2.2 | 6,918 |
| 3/8 | 40,150 | 40,390 | 40,050 | 40,160 | +160 | +0.4 | 12,167 |
| 3/7 | 40,500 | 40,500 | 40,000 | 40,000 | -510 | -1.3 | 3,163 |
| 3/6 | 40,400 | 40,510 | 40,400 | 40,510 | -50 | -0.1 | 934 |
| 3/5 | 40,420 | 40,570 | 40,360 | 40,560 | -10 | +0.0 | 126 |
| 3/4 | 40,790 | 40,790 | 40,570 | 40,570 | +180 | +0.5 | 1,882 |
| 3/1 | 39,820 | 40,390 | 39,820 | 40,390 | +800 | +2.0 | 207 |
| 2/29 | 39,460 | 39,620 | 39,460 | 39,590 | -10 | +0.0 | 1,565 |
| 2/28 | 39,680 | 39,680 | 39,560 | 39,600 | +10 | +0.0 | 145 |
| 2/27 | 39,760 | 39,860 | 39,590 | 39,590 | -90 | -0.2 | 3,282 |
| 2/26 | 39,820 | 39,820 | 39,670 | 39,680 | +70 | +0.2 | 1,229 |
| 2/22 | 39,270 | 39,610 | 39,190 | 39,610 | +1,040 | +2.7 | 6,044 |
| 2/21 | 38,670 | 38,720 | 38,570 | 38,570 | -440 | -1.1 | 1,006 |
| 2/20 | 38,910 | 39,180 | 38,900 | 39,010 | +110 | +0.3 | 2,444 |
| 2/19 | 38,890 | 39,000 | 38,800 | 38,900 | -30 | -0.1 | 4,042 |
| 2/16 | 39,180 | 39,300 | 38,850 | 38,930 | +360 | +0.9 | 4,925 |
| 2/15 | 38,570 | 38,570 | 38,400 | 38,570 | +370 | +1.0 | 2,247 |
| 2/14 | 38,130 | 38,250 | 38,070 | 38,200 | -510 | -1.3 | 1,983 |
| 2/13 | 38,230 | 38,710 | 38,190 | 38,710 | +1,070 | +2.8 | 3,258 |
| 2/9 | 37,700 | 37,940 | 37,630 | 37,640 | +80 | +0.2 | 2,330 |
| 2/8 | 37,070 | 37,630 | 37,040 | 37,560 | +880 | +2.4 | 1,161 |
| 2/7 | 36,660 | 36,850 | 36,660 | 36,680 | -120 | -0.3 | 4,021 |
| 2/6 | 36,930 | 36,930 | 36,800 | 36,800 | -130 | -0.4 | 2,437 |
| 2/5 | 37,030 | 37,030 | 36,930 | 36,930 | +110 | +0.3 | 270 |
| 2/2 | 37,000 | 37,000 | 36,820 | 36,820 | +180 | +0.5 | 54 |
▶︎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