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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 43,270 (24/07/11) | 32,790 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 43,270 (24/07/11) | 33,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 39,050 | 39,240 | 39,030 | 39,050 | +420 | +1.1 | 1,847 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 27,590 | 28,480 | 27,585 | 28,070 | +580 | +2.1 | 9,639 |
| 2/24 | 27,320 | 27,560 | 27,320 | 27,490 | -370 | -1.3 | 2,327 |
| 2/17 | 28,045 | 28,045 | 27,780 | 27,860 | -280 | -1.0 | 758 |
| 2/10 | 28,240 | 28,245 | 28,110 | 28,140 | +230 | +0.8 | 143 |
| 2/3 | 27,850 | 28,020 | 27,850 | 27,910 | +45 | +0.2 | 19 |
| 1/27 | 27,395 | 27,945 | 27,395 | 27,865 | +945 | +3.5 | 35 |
| 1/20 | 26,260 | 27,285 | 26,260 | 26,920 | +315 | +1.2 | 209 |
| 1/13 | 26,870 | 26,920 | 26,595 | 26,605 | +155 | +0.6 | 46 |
| 1/6 | 26,340 | 26,450 | 26,165 | 26,450 | -165 | -0.6 | 3,105 |
| 12/30 | 27,000 | 27,000 | 26,460 | 26,615 | -320 | -1.2 | 2,008 |
| 12/23 | 27,730 | 27,770 | 26,855 | 26,935 | -1,195 | -4.3 | 17,605 |
| 12/16 | 28,405 | 28,405 | 28,130 | 28,130 | -190 | -0.7 | 296 |
| 12/9 | 28,215 | 28,320 | 27,895 | 28,320 | -175 | -0.6 | 5,673 |
| 12/2 | 28,495 | 28,495 | 28,495 | 28,495 | -335 | -1.2 | 1 |
| 11/25 | 28,490 | 28,915 | 28,490 | 28,830 | +470 | +1.7 | 14 |
| 11/18 | 28,660 | 28,660 | 28,345 | 28,360 | -280 | -1.0 | 3,314 |
| 11/11 | 27,870 | 28,640 | 27,835 | 28,640 | +1,010 | +3.7 | 2,082 |
| 11/4 | 27,950 | 28,080 | 27,540 | 27,630 | +45 | +0.2 | 1,025 |
| 10/28 | 27,535 | 27,935 | 27,535 | 27,585 | +145 | +0.5 | 1,029 |
| 10/21 | 27,190 | 27,765 | 27,190 | 27,440 | +465 | +1.7 | 54 |
| 10/14 | 27,015 | 27,015 | 26,975 | 26,975 | -565 | -2.1 | 421 |
| 10/7 | 26,165 | 27,770 | 26,100 | 27,540 | +855 | +3.2 | 152 |
| 9/30 | 26,940 | 26,940 | 26,500 | 26,685 | -575 | -2.1 | 10,541 |
| 9/22 | 27,270 | 27,270 | 27,260 | 27,260 | -845 | -3.0 | 11 |
| 9/16 | 28,725 | 28,840 | 28,045 | 28,105 | -350 | -1.2 | 47 |
| 9/9 | 27,845 | 28,455 | 27,500 | 28,455 | +635 | +2.3 | 54 |
| 9/2 | 28,140 | 28,280 | 27,820 | 27,820 | -1,030 | -3.6 | 64 |
| 8/26 | 29,000 | 29,000 | 28,600 | 28,850 | -360 | -1.2 | 10,019 |
| 8/19 | 28,865 | 29,430 | 28,865 | 29,210 | +530 | +1.9 | 41 |
| 8/12 | 28,675 | 28,705 | 28,290 | 28,680 | +210 | +0.7 | 5,370 |
▶︎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
