---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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 43,130.0 | 43,370.0 | 43,090.0 | 43,170.0 | 43,170.0 | 2,034 |
| 2025/09/04 | 42,630.0 | 42,760.0 | 42,560.0 | 42,760.0 | 42,760.0 | 1,735 |
| 2025/09/03 | 42,280.0 | 42,400.0 | 42,100.0 | 42,110.0 | 42,110.0 | 5,375 |
| 2025/09/02 | 42,480.0 | 42,560.0 | 42,480.0 | 42,560.0 | 42,560.0 | 734 |
| 2025/09/01 | 42,470.0 | 42,480.0 | 42,030.0 | 42,190.0 | 42,190.0 | 1,393 |
| 2025/08/29 | 43,040.0 | 43,040.0 | 42,840.0 | 42,860.0 | 42,860.0 | 51 |
| 2025/08/28 | 42,560.0 | 42,930.0 | 42,560.0 | 42,930.0 | 42,930.0 | 3,270 |
| 2025/08/27 | 42,590.0 | 42,680.0 | 42,470.0 | 42,680.0 | 42,680.0 | 3,890 |
| 2025/08/26 | 42,790.0 | 42,790.0 | 42,340.0 | 42,550.0 | 42,550.0 | 3,141 |
| 2025/08/25 | 43,200.0 | 43,320.0 | 43,000.0 | 43,080.0 | 43,080.0 | 68 |
| 2025/08/22 | 42,910.0 | 42,910.0 | 42,500.0 | 42,760.0 | 42,760.0 | 790 |
| 2025/08/21 | 42,980.0 | 43,000.0 | 42,720.0 | 42,720.0 | 42,720.0 | 3,638 |
| 2025/08/20 | 43,400.0 | 43,400.0 | 42,950.0 | 43,010.0 | 43,010.0 | 1,087 |
| 2025/08/19 | 44,050.0 | 44,050.0 | 43,700.0 | 43,770.0 | 43,770.0 | 116 |
| 2025/08/18 | 43,600.0 | 43,940.0 | 43,570.0 | 43,940.0 | 43,940.0 | 247 |
| 2025/08/15 | 42,950.0 | 43,540.0 | 42,950.0 | 43,540.0 | 43,540.0 | 822 |
| 2025/08/14 | 43,210.0 | 43,380.0 | 42,750.0 | 42,750.0 | 42,750.0 | 7,201 |
| 2025/08/13 | 43,740.0 | 43,900.0 | 43,530.0 | 43,820.0 | 43,820.0 | 5,009 |
| 2025/08/12 | 43,010.0 | 43,470.0 | 42,780.0 | 43,190.0 | 43,190.0 | 6,208 |
| 2025/08/08 | 41,800.0 | 42,500.0 | 41,760.0 | 42,310.0 | 42,310.0 | 1,068 |
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。
