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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 29,590 | 29,590 | 29,400 | 29,400 | +110 | +0.4 | 6 |
| 6/4 | 29,060 | 29,290 | 29,060 | 29,290 | -110 | -0.4 | 93 |
| 5/28 | 28,610 | 29,400 | 28,610 | 29,400 | +640 | +2.2 | 29 |
| 5/21 | 28,700 | 28,760 | 28,200 | 28,760 | +960 | +3.5 | 25 |
| 5/14 | 29,290 | 29,290 | 27,800 | 27,800 | -1,960 | -6.6 | 65 |
| 5/7 | 29,370 | 29,780 | 29,370 | 29,760 | +560 | +1.9 | 2,003 |
| 4/30 | 29,410 | 29,500 | 29,200 | 29,200 | -120 | -0.4 | 46 |
| 4/23 | 29,700 | 29,700 | 28,780 | 29,320 | -730 | -2.4 | 63 |
| 4/16 | 30,200 | 30,200 | 29,930 | 30,050 | -150 | -0.5 | 2,228 |
| 4/9 | 30,450 | 30,550 | 29,980 | 30,200 | 0 | 0.0 | 201 |
| 4/2 | 29,700 | 30,200 | 29,510 | 30,200 | +830 | +2.8 | 223 |
| 3/26 | 29,550 | 29,570 | 28,610 | 29,370 | -780 | -2.6 | 87 |
| 3/19 | 30,000 | 30,650 | 29,960 | 30,150 | +290 | +1.0 | 91 |
| 3/12 | 29,440 | 29,900 | 28,870 | 29,860 | +1,010 | +3.5 | 3,143 |
| 3/5 | 29,770 | 29,830 | 28,530 | 28,850 | -540 | -1.8 | 6,160 |
| 2/26 | 30,400 | 30,400 | 29,290 | 29,390 | -710 | -2.4 | 151 |
| 2/19 | 29,870 | 30,950 | 29,870 | 30,100 | +460 | +1.6 | 601 |
| 2/12 | 29,200 | 29,910 | 29,200 | 29,640 | +530 | +1.8 | 156 |
| 2/5 | 27,990 | 29,110 | 27,990 | 29,110 | +1,030 | +3.7 | 94 |
| 1/29 | 29,120 | 29,120 | 28,080 | 28,080 | -840 | -2.9 | 171 |
| 1/22 | 28,570 | 29,210 | 28,540 | 28,920 | ー | ー | 17 |
| 1/15 | ー | ー | ー | 28,080 | ー | ー | 0 |
| 1/8 | 27,810 | 28,080 | 27,380 | 28,080 | +270 | +1.0 | 11 |
| 12/30 | 27,070 | 27,810 | 27,070 | 27,810 | +820 | +3.0 | 602 |
| 12/25 | 26,890 | 27,030 | 26,790 | 26,990 | -110 | -0.4 | 20 |
| 12/18 | 27,070 | 27,100 | 27,070 | 27,100 | +40 | +0.2 | 2,203 |
| 12/11 | 26,940 | 27,100 | 26,940 | 27,060 | -40 | -0.2 | 4 |
| 12/4 | 26,940 | 27,100 | 26,750 | 27,100 | +330 | +1.2 | 29 |
| 11/27 | 26,280 | 26,900 | 26,280 | 26,770 | +830 | +3.2 | 27 |
| 11/20 | 26,010 | 26,390 | 25,940 | 25,940 | +330 | +1.3 | 147 |
▶︎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
