KabuInsight

農林中金全共連アセットマネジメント株式会社　ＮＺＡＭ　上場投信　日経２２５

2525
その他/その他/NZAM ETF Nikkei 225
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1353,880.054,130.053,500.054,060.0-450.0-0.83%39
2026-03-1254,730.054,730.054,170.054,510.0-800.0-1.45%1,964
2026-03-1155,430.055,930.055,310.055,310.0+880.0+1.62%185
2026-03-1054,500.054,810.054,130.054,430.0+1350.0+2.54%69
2026-03-0952,630.053,090.051,800.053,080.0-2830.0-5.06%2,443
2026-03-0654,960.055,910.054,890.055,910.0+280.0+0.50%1,535
2026-03-0556,480.056,850.055,620.055,630.0+1030.0+1.89%2,822
2026-03-0455,510.056,000.054,000.054,600.0-1910.0-3.38%2,621
2026-03-0357,000.057,270.056,420.056,510.0-1650.0-2.84%1,360
2026-03-0258,060.058,410.057,900.058,160.0-1080.0-1.82%1,322
2026-02-2758,790.059,240.058,750.059,240.0-120.0-0.20%927
2026-02-2659,680.059,680.059,360.059,360.0+430.0+0.73%1,350
2026-02-2558,160.058,930.058,160.058,930.0+1360.0+2.36%313
2026-02-2457,080.057,700.057,080.057,570.0+390.0+0.68%146
2026-02-2057,460.057,460.057,050.057,180.0-760.0-1.31%63
2026-02-1957,730.057,940.057,730.057,940.0+420.0+0.73%39
2026-02-1857,550.057,620.057,520.057,520.0+870.0+1.54%132
2026-02-1756,560.056,670.056,450.056,650.0-530.0-0.93%1,204
2026-02-1657,820.057,820.057,120.057,180.0-180.0-0.31%222
2026-02-1357,220.057,570.057,020.057,360.0-620.0-1.07%5,112
2026-02-1258,200.058,200.057,980.057,980.0-280.0-0.48%1,261
2026-02-1057,660.058,520.057,660.058,260.0+1170.0+2.05%1,153
2026-02-0957,920.058,000.057,090.057,090.0+2170.0+3.95%4,622
2026-02-0653,990.054,920.053,780.054,920.0+380.0+0.70%417
2026-02-0554,940.055,020.054,320.054,540.0-440.0-0.80%2,631
2026-02-0454,760.054,990.054,620.054,980.0-350.0-0.63%2,807
2026-02-0354,500.055,350.054,500.055,330.0+2020.0+3.79%155
2026-02-0254,640.054,750.053,310.053,310.0-660.0-1.22%3,747
2026-01-3053,950.054,100.053,770.053,970.0-360.0-0.66%120
2026-01-2954,330.054,330.054,330.054,330.0+410.0+0.76%270
2026-01-2853,500.053,960.053,500.053,920.0+160.0+0.30%268
2026-01-2753,430.053,760.053,270.053,760.0+240.0+0.45%2,448
2026-01-2653,370.053,670.053,310.053,520.0-900.0-1.65%8,133
2026-01-2354,650.054,650.054,220.054,420.0+120.0+0.22%1,447
2026-01-2254,180.054,460.054,180.054,300.0+1000.0+1.88%319
2026-01-2153,120.053,440.053,010.053,300.0-460.0-0.86%4,489
2026-01-2053,660.053,760.053,470.053,760.0-370.0-0.68%703
2026-01-1954,000.054,130.054,000.054,130.0-550.0-1.01%10
2026-01-1654,770.054,770.054,640.054,680.0-10.0-0.02%1,113
2026-01-1554,620.054,690.054,360.054,690.0-200.0-0.36%8,326
2026-01-1454,520.055,100.054,520.054,890.0+700.0+1.29%1,753
2026-01-1354,510.054,510.054,160.054,190.0+1680.0+3.20%252
2026-01-0952,120.052,510.052,120.052,510.0+850.0+1.65%21
2026-01-0852,350.052,350.051,660.051,660.0-860.0-1.64%313
2026-01-0752,800.052,860.052,520.052,520.0-640.0-1.20%12
2026-01-0652,840.053,160.052,840.053,160.0-30.0-0.06%113
2026-01-0551,870.053,190.051,870.053,190.0+2230.0+4.38%5,375
2025-12-3050,960.050,960.050,960.050,960.0-70.0-0.14%1
2025-12-2950,950.051,140.050,950.051,030.0-250.0-0.49%1,867
2025-12-2651,100.051,280.051,100.051,280.0+490.0+0.96%7
2025-12-2550,810.050,810.050,790.050,790.0-110.0-0.22%1,007
2025-12-2450,980.050,980.050,900.050,900.0+80.0+0.16%15
2025-12-2350,960.051,010.050,820.050,820.0-60.0-0.12%10,036
2025-12-2250,810.050,880.050,810.050,880.0+830.0+1.66%12
2025-12-1949,970.050,150.049,970.050,050.0+480.0+0.97%4,794
2025-12-1849,510.049,610.049,380.049,570.0-230.0-0.46%10,465
2025-12-1749,820.049,820.049,730.049,800.0-270.0-0.54%2,843
2025-12-1650,220.050,220.050,000.050,070.0-640.0-1.26%556
2025-12-1550,500.050,740.050,500.050,710.0-560.0-1.09%1,769
2025-12-1251,270.051,620.051,220.051,270.0+620.0+1.22%6
2025-12-1150,870.050,870.050,650.050,650.0-390.0-0.76%2
2025-12-1051,360.051,360.051,040.051,040.0-70.0-0.14%23
2025-12-0951,150.051,150.051,110.051,110.0+160.0+0.31%21
2025-12-0850,950.050,950.050,950.050,950.00.00.00%—
2025-12-0551,040.051,040.050,880.050,950.0-530.0-1.03%31
2025-12-0450,480.051,500.050,480.051,480.0+1010.0+2.00%721
2025-12-0350,580.050,610.050,470.050,470.0+480.0+0.96%86
2025-12-0250,090.050,090.049,990.049,990.0+200.0+0.40%32
2025-12-0150,070.050,070.049,790.049,790.0-800.0-1.58%609
2025-11-2850,770.050,770.050,520.050,590.0-130.0-0.26%41
2025-11-2750,570.050,720.050,570.050,720.0+700.0+1.40%3,799
2025-11-2650,020.050,190.050,020.050,020.0+840.0+1.71%1,933
2025-11-2549,580.049,590.049,100.049,180.0-10.0-0.02%73
2025-11-2149,040.049,330.049,000.049,190.0-1120.0-2.23%182
2025-11-2050,930.050,930.050,310.050,310.0+1080.0+2.19%1,560
2025-11-1949,300.049,310.049,040.049,230.0-100.0-0.20%76
2025-11-1850,300.050,300.049,220.049,330.0-1350.0-2.66%1,195
2025-11-1750,610.050,730.050,540.050,680.0-310.0-0.61%103
2025-11-1450,560.050,990.050,560.050,990.0-570.0-1.11%385
2025-11-1351,560.051,560.051,560.051,560.0-10.0-0.02%15
2025-11-1251,410.051,570.051,290.051,570.0+320.0+0.62%568
2025-11-1151,810.051,990.051,230.051,250.0-40.0-0.08%1,927
2025-11-1051,380.051,400.050,940.051,290.0+870.0+1.73%1,074
2025-11-0750,670.050,670.050,280.050,420.0-960.0-1.87%1,021
2025-11-0651,510.051,550.051,380.051,380.0+530.0+1.04%2,260
2025-11-0551,030.051,170.049,800.050,850.0-1480.0-2.83%11,374
2025-11-0452,850.052,990.052,330.052,330.0-470.0-0.89%3,743
2025-10-3152,450.052,800.052,430.052,800.0+830.0+1.60%566
2025-10-3051,660.052,080.051,540.051,970.0-10.0-0.02%6,318
2025-10-2951,280.051,980.051,270.051,980.0+980.0+1.92%5,555
2025-10-2850,930.051,000.050,810.051,000.0+220.0+0.43%34
2025-10-2750,540.051,000.050,540.050,780.0+1780.0+3.63%2,400
2025-10-2349,000.049,230.049,000.049,000.0-890.0-1.78%346
2025-10-2249,760.049,890.049,210.049,890.0+130.0+0.26%72
2025-10-2150,130.050,500.049,760.049,760.0+330.0+0.67%1,264
2025-10-2049,030.049,430.049,030.049,430.0+1100.0+2.28%747
2025-10-1748,200.048,420.048,200.048,330.0-450.0-0.92%603
2025-10-1648,670.048,780.048,610.048,780.0+620.0+1.29%659
2025-10-1547,460.048,190.047,460.048,160.0+860.0+1.82%2,615
2025-10-1447,980.048,240.047,170.047,300.0-1380.0-2.83%4,399
2025-10-1049,280.049,280.048,560.048,680.0-450.0-0.92%82
2025-10-0948,620.049,130.048,600.049,130.0+530.0+1.09%767
2025-10-0848,480.048,600.048,440.048,600.0+110.0+0.23%1,193
2025-10-0748,860.048,900.048,490.048,490.0+10.0+0.02%1,323
2025-10-0647,910.048,500.047,910.048,480.0+2260.0+4.89%4,986
2025-10-0345,620.046,230.045,620.046,220.0+1030.0+2.28%104
2025-10-0245,450.045,500.045,190.045,190.0+340.0+0.76%15
2025-10-0145,320.045,320.044,850.044,850.0-600.0-1.32%1,038
2025-09-3045,450.045,450.045,450.045,450.0+50.0+0.11%5
2025-09-2945,540.045,680.045,400.045,400.0-320.0-0.70%1,474
2025-09-2645,780.045,840.045,660.045,720.0-150.0-0.33%1,094
2025-09-2545,800.045,880.045,800.045,870.0+220.0+0.48%1,094
2025-09-2445,670.045,670.045,460.045,650.0-30.0-0.07%3,203
2025-09-2245,450.045,870.045,450.045,680.0+530.0+1.17%57
2025-09-1946,120.046,120.044,700.045,150.0-410.0-0.90%11,428
2025-09-1845,130.045,700.045,090.045,560.0+570.0+1.27%1,653
2025-09-1745,020.045,020.044,990.044,990.0-90.0-0.20%63
2025-09-1645,200.045,200.044,830.045,080.0+80.0+0.18%876
2025-09-1245,120.045,120.044,880.045,000.0+730.0+1.65%1,289
2025-09-1144,060.044,520.044,060.044,270.0——5,545

直近120営業日分を表示