KabuInsight

ニッセイアセットマネジメント株式会社　ニッセイＥＴＦ　日経２２５インデックス

473A
その他/その他/Nissay ETF Nikkei 225 Index
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
2026-03-131,076.01,085.01,067.01,082.0-8.0-0.73%1,230
2026-03-121,091.01,096.01,080.01,090.0-15.0-1.36%13,367
2026-03-111,103.01,120.01,103.01,105.0+15.0+1.38%16,855
2026-03-101,091.01,098.01,075.01,090.0+28.0+2.64%18,510
2026-03-091,052.01,063.01,034.01,062.0-59.0-5.26%36,984
2026-03-061,099.01,121.01,095.01,121.0+16.0+1.45%86,487
2026-03-051,129.01,136.01,101.01,105.0+15.0+1.38%45,956
2026-03-041,161.01,161.01,079.01,090.0-41.0-3.63%59,491
2026-03-031,159.01,162.01,126.01,131.0-36.0-3.08%61,791
2026-03-021,160.01,172.01,100.01,167.0-16.0-1.35%35,637
2026-02-271,174.01,183.01,168.01,183.0+5.0+0.42%570
2026-02-261,188.01,192.01,175.01,178.0+3.0+0.26%728,637
2026-02-251,160.01,181.01,160.01,175.0+25.0+2.17%860,750
2026-02-241,140.01,153.01,140.01,150.0+12.0+1.05%1,163
2026-02-201,147.01,147.01,138.01,138.0-18.0-1.56%1,715
2026-02-191,155.01,159.01,153.01,156.0+7.0+0.61%567
2026-02-181,142.01,151.01,142.01,149.0+16.0+1.41%335
2026-02-171,143.01,143.01,129.01,133.0-11.0-0.96%1,466
2026-02-161,155.01,155.01,141.01,144.0+2.0+0.18%935
2026-02-131,145.01,152.01,140.01,142.0-17.0-1.47%363
2026-02-121,164.01,164.01,155.01,159.0+1.0+0.09%29,968
2026-02-101,147.01,162.01,147.01,158.0+26.0+2.30%2,362
2026-02-091,151.01,151.01,132.01,132.0+41.0+3.76%21,150
2026-02-061,072.01,091.01,065.01,091.0+10.0+0.93%24,808
2026-02-051,092.01,094.01,078.01,081.0-11.0-1.01%1,223
2026-02-041,087.01,094.01,086.01,092.0-8.0-0.73%7,591
2026-02-031,086.01,100.01,082.01,100.0+40.0+3.77%3,678
2026-02-021,077.01,088.01,057.01,060.0-11.0-1.03%62,627
2026-01-301,071.01,074.01,065.01,071.0+2.0+0.19%1,042
2026-01-291,082.01,082.01,067.01,069.0-1.0-0.09%2,065
2026-01-281,064.01,070.01,061.01,070.0+2.0+0.19%30,925
2026-01-271,063.01,070.01,058.01,068.0+5.0+0.47%6,693
2026-01-261,059.01,066.01,058.01,063.0-19.0-1.76%36,260
2026-01-231,084.01,085.01,078.01,082.0+3.0+0.28%63,506
2026-01-221,074.01,082.01,069.01,079.0+21.0+1.98%1,204
2026-01-211,049.01,065.01,049.01,058.0-7.0-0.66%2,021
2026-01-201,078.01,078.01,062.01,065.0-10.0-0.93%2,740
2026-01-191,076.01,076.01,067.01,075.0-8.0-0.74%5,864
2026-01-161,091.01,091.01,079.01,083.0-7.0-0.64%8,032
2026-01-151,089.01,091.01,079.01,090.0+2.0+0.18%1,539
2026-01-141,088.01,093.01,083.01,088.0+13.0+1.21%1,294
2026-01-131,087.01,087.01,071.01,075.0+35.0+3.37%1,653
2026-01-091,037.01,048.01,032.01,040.0+11.0+1.07%819
2026-01-081,044.01,044.01,029.01,029.0-12.0-1.15%30,006
2026-01-071,041.01,053.01,041.01,041.0-12.0-1.14%1,323
2026-01-061,049.01,054.01,046.01,053.0+10.0+0.96%31,108
2026-01-051,019.01,043.01,019.01,043.0+34.0+3.37%2,034
2025-12-301,016.01,019.01,008.01,009.0-11.0-1.08%1,000
2025-12-291,020.01,020.01,013.01,020.0-4.0-0.39%654
2025-12-261,013.01,024.01,013.01,024.0+13.0+1.29%1,482
2025-12-251,013.01,013.01,009.01,011.0+2.0+0.20%321
2025-12-241,013.01,015.01,009.01,009.00.00.00%303
2025-12-231,008.01,012.01,008.01,009.0-1.0-0.10%174
2025-12-221,011.01,012.01,007.01,010.0+14.0+1.41%3,767
2025-12-19989.01,000.0988.0996.0+15.0+1.53%559
2025-12-18981.0985.0976.0981.0-12.0-1.21%13,583
2025-12-17996.0996.0985.0993.0-1.0-0.10%1,550
2025-12-161,004.01,004.0991.0994.0-13.0-1.29%4,176
2025-12-151,006.01,009.01,003.01,007.0-12.0-1.18%4,802
2025-12-121,018.01,020.01,012.01,019.0+12.0+1.19%6,302
2025-12-111,020.01,020.01,003.01,007.0-9.0-0.89%32,308
2025-12-101,022.01,025.01,011.01,016.00.00.00%30,834
2025-12-091,014.01,019.01,012.01,016.0+3.0+0.30%1,312
2025-12-081,020.01,020.01,010.01,013.0-1.0-0.10%8,601
2025-12-051,023.01,023.01,008.01,014.0——11,108

直近65営業日分を表示