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 | 3,694 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 29,525 | 29,730 | 28,760 | 28,760 | -540 | -1.8 | 360 |
| 12/30 | 29,085 | 29,350 | 29,050 | 29,300 | +110 | +0.4 | 4,210 |
| 12/24 | 28,670 | 29,220 | 28,280 | 29,190 | +280 | +1.0 | 2,254 |
| 12/17 | 29,135 | 29,485 | 28,845 | 28,910 | -115 | -0.4 | 3,637 |
| 12/10 | 28,360 | 29,290 | 28,105 | 29,025 | +900 | +3.2 | 6,692 |
| 12/3 | 28,720 | 29,155 | 27,970 | 28,125 | -1,015 | -3.5 | 72,907 |
| 11/26 | 30,100 | 30,100 | 29,040 | 29,140 | -910 | -3.0 | 4,122 |
| 11/19 | 30,150 | 30,150 | 29,860 | 30,050 | +80 | +0.3 | 129 |
| 11/12 | 29,970 | 30,000 | 29,970 | 29,970 | -130 | -0.4 | 52 |
| 11/5 | 29,870 | 30,200 | 29,870 | 30,100 | +870 | +3.0 | 179 |
| 10/29 | 29,200 | 29,230 | 29,200 | 29,230 | +130 | +0.5 | 11 |
| 10/22 | 29,400 | 29,870 | 29,100 | 29,100 | -250 | -0.9 | 324 |
| 10/15 | 28,370 | 29,350 | 28,300 | 29,350 | +650 | +2.3 | 2,319 |
| 10/8 | 28,760 | 28,900 | 27,760 | 28,700 | -510 | -1.8 | 3,382 |
| 10/1 | 30,500 | 30,500 | 29,210 | 29,210 | -1,190 | -3.9 | 3,757 |
| 9/24 | 30,100 | 30,400 | 29,860 | 30,400 | -300 | -1.0 | 1,358 |
| 9/17 | 30,550 | 30,850 | 30,550 | 30,700 | +250 | +0.8 | 7,070 |
| 9/10 | 29,780 | 30,450 | 29,780 | 30,450 | +1,150 | +3.9 | 118 |
| 9/3 | 28,070 | 29,300 | 27,850 | 29,300 | +1,560 | +5.6 | 1,917 |
| 8/27 | 27,410 | 28,000 | 27,380 | 27,740 | +600 | +2.2 | 12 |
| 8/20 | 28,010 | 28,010 | 27,140 | 27,140 | -1,040 | -3.7 | 6,906 |
| 8/13 | 28,450 | 28,460 | 28,170 | 28,180 | -30 | -0.1 | 12,824 |
| 8/6 | 27,990 | 28,210 | 27,970 | 28,210 | +560 | +2.0 | 5 |
| 7/30 | 28,440 | 28,440 | 27,650 | 27,650 | -290 | -1.0 | 1,177 |
| 7/21 | 28,020 | 28,060 | 27,750 | 27,940 | -450 | -1.6 | 2,608 |
| 7/16 | 28,930 | 28,930 | 28,390 | 28,390 | +460 | +1.7 | 50 |
| 7/9 | 29,020 | 29,050 | 27,930 | 27,930 | ー | ー | 7,247 |
| 7/2 | ー | ー | ー | 29,270 | ー | ー | 0 |
| 6/25 | 28,910 | 29,300 | 28,200 | 29,270 | -140 | -0.5 | 59,480 |
| 6/18 | 29,410 | 29,410 | 29,410 | 29,410 | +10 | +0.0 | 4 |
▶︎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
