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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 28,190 | 28,470 | 28,190 | 28,470 | +40 | +0.1 | 7,106 |
| 7/29 | 28,220 | 28,430 | 28,130 | 28,430 | +210 | +0.7 | 368 |
| 7/22 | 28,220 | 28,220 | 28,220 | 28,220 | +1,335 | +5.0 | 13 |
| 7/15 | 26,885 | 26,885 | 26,885 | 26,885 | -185 | -0.7 | 4 |
| 7/8 | 26,930 | 27,070 | 26,575 | 27,070 | +185 | +0.7 | 440 |
| 7/1 | 27,270 | 27,365 | 26,885 | 26,885 | +815 | +3.1 | 7,634 |
| 6/24 | 26,615 | 26,615 | 26,000 | 26,070 | -155 | -0.6 | 1,988 |
| 6/17 | 27,420 | 27,425 | 26,225 | 26,225 | -2,060 | -7.3 | 2,692 |
| 6/10 | 28,000 | 28,740 | 28,000 | 28,285 | +95 | +0.3 | 2,013 |
| 6/3 | 27,645 | 28,200 | 27,645 | 28,190 | +775 | +2.8 | 14,561 |
| 5/27 | 27,295 | 27,425 | 27,120 | 27,415 | +485 | +1.8 | 1,149 |
| 5/20 | 27,270 | 27,350 | 26,595 | 26,930 | +60 | +0.2 | 76 |
| 5/13 | 26,825 | 26,870 | 26,260 | 26,870 | -525 | -1.9 | 82 |
| 5/6 | 27,260 | 27,395 | 27,020 | 27,395 | +360 | +1.3 | 94 |
| 4/28 | 26,990 | 27,175 | 26,510 | 27,035 | -920 | -3.3 | 2,007 |
| 4/22 | 27,100 | 27,955 | 27,100 | 27,955 | +395 | +1.4 | 58 |
| 4/15 | 27,290 | 27,560 | 26,750 | 27,560 | +220 | +0.8 | 8 |
| 4/8 | 28,100 | 28,280 | 27,195 | 27,340 | -710 | -2.5 | 462 |
| 4/1 | 28,205 | 28,665 | 28,050 | 28,050 | -280 | -1.0 | 11,312 |
| 3/25 | 27,330 | 28,330 | 27,330 | 28,330 | +1,320 | +4.9 | 5,050 |
| 3/18 | 25,590 | 27,010 | 25,590 | 27,010 | +1,165 | +4.5 | 8,644 |
| 3/11 | 25,665 | 25,845 | 24,960 | 25,845 | -240 | -0.9 | 2,090 |
| 3/4 | 26,650 | 27,200 | 26,055 | 26,085 | -550 | -2.1 | 2,583 |
| 2/25 | 27,160 | 27,160 | 25,955 | 26,635 | -1,015 | -3.7 | 8,689 |
| 2/18 | 27,325 | 27,650 | 27,000 | 27,650 | -455 | -1.6 | 42 |
| 2/10 | 27,700 | 28,280 | 27,590 | 28,105 | +315 | +1.1 | 9,701 |
| 2/4 | 27,075 | 27,945 | 27,075 | 27,790 | +685 | +2.5 | 1,242 |
| 1/28 | 27,650 | 27,835 | 26,450 | 27,105 | -660 | -2.4 | 7,731 |
| 1/21 | 28,960 | 29,085 | 27,560 | 27,765 | -700 | -2.5 | 4,236 |
| 1/14 | 28,815 | 29,060 | 28,300 | 28,465 | -295 | -1.0 | 1,986 |
▶︎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
