---円
ＮＺＡＭ 上場投信 日経２２５の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/25 | 38,020.0 | 38,020.0 | 38,000.0 | 38,000.0 | 38,000.0 | 2,504 |
| 2024/09/24 | 38,380.0 | 38,380.0 | 38,080.0 | 38,080.0 | 38,080.0 | 54 |
| 2024/09/20 | 37,920.0 | 38,020.0 | 37,900.0 | 37,940.0 | 37,940.0 | 8,274 |
| 2024/09/19 | 37,350.0 | 37,420.0 | 37,180.0 | 37,260.0 | 37,260.0 | 40,434 |
| 2024/09/18 | 36,650.0 | 36,710.0 | 36,320.0 | 36,320.0 | 36,320.0 | 1,060 |
| 2024/09/17 | 36,660.0 | 36,660.0 | 36,150.0 | 36,150.0 | 36,150.0 | 188 |
| 2024/09/13 | 36,830.0 | 36,860.0 | 36,730.0 | 36,730.0 | 36,730.0 | 822 |
| 2024/09/12 | 36,910.0 | 36,910.0 | 36,590.0 | 36,590.0 | 36,590.0 | 73 |
| 2024/09/11 | 36,000.0 | 36,000.0 | 35,470.0 | 35,700.0 | 35,700.0 | 5,367 |
| 2024/09/10 | 36,180.0 | 36,400.0 | 36,150.0 | 36,300.0 | 36,300.0 | 1,511 |
| 2024/09/09 | 35,810.0 | 36,250.0 | 35,350.0 | 36,240.0 | 36,240.0 | 1,871 |
| 2024/09/06 | 36,880.0 | 36,880.0 | 36,510.0 | 36,510.0 | 36,510.0 | 75 |
| 2024/09/05 | 36,440.0 | 37,130.0 | 36,440.0 | 36,830.0 | 36,830.0 | 1,994 |
| 2024/09/04 | 38,150.0 | 38,150.0 | 37,030.0 | 37,120.0 | 37,120.0 | 54,224 |
| 2024/09/03 | 38,890.0 | 38,890.0 | 38,850.0 | 38,850.0 | 38,850.0 | 6,442 |
| 2024/09/02 | 39,070.0 | 39,070.0 | 38,560.0 | 38,790.0 | 38,790.0 | 10,777 |
| 2024/08/30 | 38,650.0 | 38,730.0 | 38,430.0 | 38,730.0 | 38,730.0 | 335 |
| 2024/08/29 | 38,210.0 | 38,440.0 | 38,210.0 | 38,440.0 | 38,440.0 | 443 |
| 2024/08/28 | 38,330.0 | 38,330.0 | 38,280.0 | 38,280.0 | 38,280.0 | 355 |
| 2024/08/27 | 38,050.0 | 38,380.0 | 37,990.0 | 38,380.0 | 38,380.0 | 6,581 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＮＺＡＭ 上場投信 日経２２５の取引履歴を振り返りませんか？
ＮＺＡＭ 上場投信 日経２２５の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
