2525 NZAM 上場投信 日経225 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 29790 | 29790 | 29290 | 29390 | 118 | 29390 |
2021-02-24 | 30150 | 30150 | 30050 | 30050 | 11 | 30050 |
2021-02-12 | 29830 | 29830 | 29640 | 29640 | 13 | 29640 |
2021-02-03 | 28820 | 28940 | 28820 | 28940 | 5 | 28940 |
2021-02-02 | 28580 | 28730 | 28580 | 28720 | 5 | 28720 |
2021-02-01 | 27990 | 28260 | 27990 | 28260 | 22 | 28260 |
2021-01-29 | 28670 | 28670 | 28080 | 28080 | 63 | 28080 |
2021-01-28 | 28500 | 28660 | 28500 | 28660 | 3 | 28660 |
2021-01-27 | 29040 | 29040 | 29000 | 29000 | 2 | 29000 |
2021-01-26 | 29000 | 29000 | 29000 | 29000 | 2 | 29000 |
2021-01-25 | 29120 | 29120 | 29120 | 29120 | 101 | 29120 |
2021-01-22 | 28920 | 28920 | 28920 | 28920 | 1 | 28920 |
2021-01-21 | 29100 | 29130 | 29100 | 29130 | 3 | 29130 |
2021-01-20 | 29210 | 29210 | 28830 | 28880 | 5 | 28880 |
2021-01-19 | 28940 | 28940 | 28940 | 28940 | 1 | 28940 |
2021-01-18 | 28570 | 28630 | 28540 | 28630 | 7 | 28630 |
2021-01-08 | 28080 | 28080 | 28080 | 28080 | 1 | 28080 |
2021-01-07 | 27880 | 27880 | 27880 | 27880 | 1 | 27880 |
2021-01-06 | 27380 | 27400 | 27380 | 27400 | 2 | 27400 |
2021-01-05 | 27560 | 27580 | 27560 | 27580 | 3 | 27580 |
2021-01-04 | 27810 | 27810 | 27480 | 27580 | 4 | 27580 |
2021-01-04 | 27810 | 27810 | 27480 | 27580 | 4 | 27580 |
2021-01-04 | 27810 | 27810 | 27480 | 27580 | 4 | 27580 |
2021-01-04 | 27810 | 27810 | 27480 | 27580 | 4 | 27580 |
2021-01-04 | 27810 | 27810 | 27480 | 27580 | 4 | 27580 |
2021-01-04 | 27810 | 27810 | 27480 | 27580 | 4 | 27580 |
2020-12-30 | 27810 | 27810 | 27750 | 27810 | 601 | 27810 |
2020-12-28 | 27070 | 27070 | 27070 | 27070 | 1 | 27070 |
2020-12-25 | 26990 | 26990 | 26990 | 26990 | 7 | 26990 |
2020-12-24 | 27030 | 27030 | 26970 | 26970 | 9 | 26970 |
2020-12-17 | 27070 | 27100 | 27070 | 27100 | 2203 | 27100 |
2020-12-11 | 27060 | 27060 | 27060 | 27060 | 2 | 27060 |
2020-12-09 | 27100 | 27100 | 27100 | 27100 | 1 | 27100 |
2020-12-07 | 26940 | 26940 | 26940 | 26940 | 1 | 26940 |
2020-12-02 | 27100 | 27100 | 27100 | 27100 | 5 | 27100 |
2020-11-30 | 26940 | 26940 | 26750 | 26760 | 24 | 26760 |
2020-11-26 | 26550 | 26770 | 26550 | 26770 | 3 | 26770 |
2020-11-25 | 26850 | 26900 | 26680 | 26680 | 13 | 26680 |
2020-11-24 | 26280 | 26520 | 26280 | 26520 | 11 | 26520 |
2020-11-19 | 25940 | 25940 | 25940 | 25940 | 4 | 25940 |
2020-11-18 | 26110 | 26130 | 26110 | 26130 | 21 | 26130 |
2020-11-17 | 26390 | 26390 | 26260 | 26300 | 112 | 26300 |
2020-11-16 | 26010 | 26170 | 26010 | 26170 | 10 | 26170 |
2020-11-13 | 25650 | 25650 | 25550 | 25610 | 92 | 25610 |
2020-11-12 | 25740 | 25820 | 25660 | 25730 | 16 | 25730 |
2020-11-11 | 25480 | 25660 | 25480 | 25650 | 31 | 25650 |
2020-11-10 | 25550 | 25550 | 25190 | 25190 | 2312 | 25190 |
2020-11-06 | 24390 | 24390 | 24390 | 24390 | 1 | 24390 |
2020-11-05 | 24280 | 24430 | 24280 | 24430 | 20 | 24430 |
2020-09-24 | 23190 | 23190 | 23190 | 23190 | 3000 | 23190 |
2020-09-08 | 23400 | 23400 | 23400 | 23400 | 4 | 23400 |
2020-09-07 | 23230 | 23230 | 23230 | 23230 | 20 | 23230 |
2020-09-03 | 23730 | 23730 | 23730 | 23730 | 10 | 23730 |
2020-08-31 | 23350 | 23400 | 23310 | 23400 | 553 | 23400 |
2020-08-26 | 23400 | 23400 | 23400 | 23400 | 8 | 23400 |
2020-08-25 | 23380 | 23410 | 23380 | 23410 | 2 | 23410 |
2020-08-24 | 23020 | 23020 | 23020 | 23020 | 8 | 23020 |
2020-08-21 | 23210 | 23210 | 23060 | 23060 | 406 | 23060 |
2020-08-14 | 23400 | 23400 | 23390 | 23390 | 12 | 23390 |
2020-08-13 | 23320 | 23390 | 23320 | 23360 | 13 | 23360 |
2020-08-12 | 23160 | 23160 | 23090 | 23150 | 56 | 23150 |
2020-08-11 | 22860 | 23050 | 22860 | 23050 | 2505 | 23050 |
2020-08-06 | 22710 | 22710 | 22710 | 22710 | 15 | 22710 |
2020-08-03 | 22480 | 22480 | 22480 | 22480 | 1 | 22480 |
2020-07-31 | 22130 | 22130 | 22010 | 22010 | 2501 | 22010 |
2020-07-29 | 22860 | 22860 | 22800 | 22850 | 35 | 22850 |
2020-07-20 | 23080 | 23080 | 23080 | 23080 | 1 | 23080 |
2020-07-17 | 23140 | 23140 | 23140 | 23140 | 1 | 23140 |
2020-07-16 | 23250 | 23250 | 23250 | 23250 | 1 | 23250 |
2020-07-15 | 23270 | 23270 | 23270 | 23270 | 2920 | 23270 |
2020-07-13 | 22940 | 22940 | 22940 | 22940 | 1 | 22940 |
2020-06-30 | 22730 | 22750 | 22730 | 22750 | 2 | 22750 |
2020-06-25 | 22590 | 22590 | 22590 | 22590 | 2008 | 22590 |
2020-06-15 | 22420 | 22420 | 22250 | 22250 | 274 | 22250 |
2020-06-11 | 23000 | 23000 | 22790 | 22790 | 101 | 22790 |
2020-06-09 | 23330 | 23370 | 23330 | 23370 | 6 | 23370 |
2020-06-08 | 23450 | 23450 | 23450 | 23450 | 14 | 23450 |
2020-06-04 | 23240 | 23240 | 22890 | 22890 | 43 | 22890 |
2020-06-03 | 23090 | 23090 | 23020 | 23020 | 3001 | 23020 |
2020-06-02 | 22550 | 22620 | 22550 | 22620 | 3002 | 22620 |
2020-05-28 | 22080 | 22080 | 22080 | 22080 | 2000 | 22080 |
2020-05-27 | 21680 | 21720 | 21680 | 21720 | 46 | 21720 |
2020-05-26 | 21570 | 21570 | 21570 | 21570 | 3000 | 21570 |
2020-05-25 | 20970 | 21000 | 20940 | 21000 | 14 | 21000 |
2020-05-22 | 20790 | 20790 | 20670 | 20670 | 190 | 20670 |
2020-05-21 | 20920 | 20920 | 20850 | 20850 | 320 | 20850 |
2020-05-19 | 20920 | 20920 | 20920 | 20920 | 5 | 20920 |
2020-05-18 | 20400 | 20440 | 20400 | 20440 | 7 | 20440 |
2020-05-15 | 20450 | 20450 | 20450 | 20450 | 1 | 20450 |
2020-05-14 | 20380 | 20410 | 20380 | 20410 | 3 | 20410 |
2020-05-13 | 20370 | 20370 | 20370 | 20370 | 1001 | 20370 |
2020-05-11 | 20600 | 20710 | 20600 | 20710 | 206 | 20710 |
2020-05-08 | 20430 | 20430 | 20430 | 20430 | 1 | 20430 |
2020-05-07 | 20770 | 20770 | 19820 | 19930 | 55 | 19930 |
2020-05-01 | 20000 | 20000 | 19870 | 19870 | 3 | 19870 |
2020-04-30 | 20550 | 20550 | 20530 | 20530 | 15 | 20530 |
2020-04-28 | 20060 | 20060 | 20050 | 20050 | 12 | 20050 |
2020-04-24 | 19990 | 19990 | 19590 | 19590 | 2 | 19590 |
2020-04-23 | 19590 | 19660 | 19590 | 19660 | 226 | 19660 |
2020-04-21 | 19550 | 19550 | 19550 | 19550 | 1 | 19550 |
2020-04-20 | 19890 | 19920 | 19890 | 19920 | 9 | 19920 |
2020-04-17 | 20000 | 20140 | 20000 | 20140 | 171 | 20140 |
2020-04-16 | 19640 | 19640 | 19640 | 19640 | 27 | 19640 |
2020-04-15 | 19800 | 19810 | 19800 | 19810 | 2 | 19810 |
2020-04-13 | 19560 | 19560 | 19520 | 19520 | 28 | 19520 |
2020-04-10 | 20000 | 20000 | 19850 | 19850 | 86 | 19850 |
2020-04-09 | 20800 | 20800 | 20000 | 20500 | 200 | 20500 |
2020-04-08 | 19100 | 19100 | 19100 | 19100 | 1 | 19100 |
2020-04-07 | 19360 | 19360 | 18970 | 18970 | 11 | 18970 |
2020-04-06 | 18550 | 18550 | 18540 | 18540 | 23 | 18540 |
2020-04-03 | 18950 | 19750 | 18550 | 18950 | 9 | 18950 |
2020-03-27 | 19350 | 19350 | 19350 | 19350 | 1 | 19350 |
2020-03-26 | 20130 | 20130 | 20130 | 20130 | 1 | 20130 |
2020-03-24 | 17730 | 18040 | 17730 | 18040 | 112 | 18040 |
2020-03-23 | 16680 | 17520 | 16680 | 17520 | 28 | 17520 |
2020-03-19 | 16820 | 16820 | 16820 | 16820 | 1 | 16820 |
2020-03-16 | 19880 | 20880 | 17620 | 17620 | 66 | 17620 |
2020-03-13 | 18000 | 18000 | 16800 | 17050 | 137 | 17050 |
2020-03-12 | 19170 | 19170 | 18490 | 18490 | 198 | 18490 |
2020-03-11 | 19830 | 20010 | 19830 | 20010 | 19 | 20010 |
2020-03-10 | 20010 | 20010 | 20010 | 20010 | 1 | 20010 |
2020-03-09 | 20060 | 20060 | 19670 | 19670 | 265 | 19670 |
2020-03-06 | 20850 | 20850 | 20830 | 20830 | 238 | 20830 |
2020-03-03 | 21430 | 21430 | 21430 | 21430 | 1 | 21430 |
2020-02-28 | 21570 | 21570 | 21140 | 21140 | 127 | 21140 |
2020-02-27 | 22060 | 22070 | 22050 | 22070 | 1137 | 22070 |
2020-02-26 | 22430 | 22540 | 22420 | 22540 | 16 | 22540 |
2020-02-25 | 22740 | 22740 | 22740 | 22740 | 1 | 22740 |
2020-02-21 | 23480 | 23510 | 23480 | 23510 | 2 | 23510 |
2020-02-18 | 23480 | 23480 | 23480 | 23480 | 1 | 23480 |
2020-02-10 | 23940 | 23940 | 23940 | 23940 | 2 | 23940 |
2020-01-30 | 23230 | 23230 | 23230 | 23230 | 1000 | 23230 |
2020-01-28 | 23450 | 23450 | 23450 | 23450 | 2 | 23450 |
2020-01-27 | 23690 | 23690 | 23690 | 23690 | 1000 | 23690 |
2020-01-17 | 24310 | 24310 | 24310 | 24310 | 1 | 24310 |
2020-01-16 | 24230 | 24230 | 24230 | 24230 | 10 | 24230 |
2020-01-15 | 24230 | 24230 | 24160 | 24160 | 316 | 24160 |
2020-01-08 | 23470 | 23510 | 23450 | 23450 | 268 | 23450 |
2020-01-07 | 23710 | 23710 | 23710 | 23710 | 1 | 23710 |
2019-12-27 | 24180 | 24180 | 24110 | 24110 | 72 | 24110 |
2019-12-24 | 24050 | 24050 | 24050 | 24050 | 1 | 24050 |
2019-12-20 | 24100 | 24100 | 24040 | 24040 | 956 | 24040 |
2019-12-16 | 24230 | 24230 | 24220 | 24220 | 221 | 24220 |
2019-12-13 | 24190 | 24280 | 24170 | 24280 | 4313 | 24280 |
2019-12-04 | 23390 | 23390 | 23330 | 23330 | 12 | 23330 |
2019-12-03 | 23460 | 23580 | 23460 | 23580 | 12 | 23580 |
2019-12-02 | 23680 | 23680 | 23680 | 23680 | 500 | 23680 |
2019-11-28 | 23680 | 23680 | 23620 | 23620 | 127 | 23620 |
2019-11-21 | 23300 | 23300 | 22990 | 23080 | 4001 | 23080 |
2019-11-20 | 23390 | 23390 | 23330 | 23360 | 6000 | 23360 |
2019-11-19 | 23520 | 23520 | 23520 | 23520 | 2500 | 23520 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-11-15 | 23370 | 23540 | 23370 | 23540 | 44 | 23540 |
2019-11-14 | 23540 | 23540 | 23540 | 23540 | 100 | 23540 |
2019-11-07 | 23520 | 23520 | 23520 | 23520 | 38 | 23520 |
2019-11-06 | 23530 | 23530 | 23530 | 23530 | 8 | 23530 |
2019-10-30 | 23090 | 23090 | 23060 | 23070 | 4306 | 23070 |
2019-10-23 | 22810 | 22810 | 22810 | 22810 | 1300 | 22810 |
2019-10-18 | 22720 | 22850 | 22720 | 22720 | 496 | 22720 |
2019-10-16 | 22700 | 22700 | 22700 | 22700 | 2500 | 22700 |
2019-10-11 | 21960 | 22030 | 21960 | 22020 | 10000 | 22020 |
2019-10-10 | 21680 | 21750 | 21680 | 21750 | 18 | 21750 |
2019-10-09 | 21590 | 21670 | 21590 | 21660 | 20 | 21660 |
2019-10-07 | 21590 | 21590 | 21590 | 21590 | 5 | 21590 |
2019-10-04 | 21570 | 21630 | 21520 | 21630 | 9718 | 21630 |
2019-10-03 | 21560 | 21560 | 21560 | 21560 | 1000 | 21560 |
2019-09-25 | 22060 | 22060 | 22060 | 22060 | 1 | 22060 |
2019-09-18 | 22040 | 22040 | 22040 | 22040 | 1 | 22040 |
2019-09-13 | 21950 | 22010 | 21910 | 22010 | 326 | 22010 |
2019-09-12 | 21840 | 21840 | 21840 | 21840 | 9 | 21840 |
2019-09-10 | 21450 | 21460 | 21450 | 21460 | 5 | 21460 |
2019-09-06 | 21300 | 21300 | 21220 | 21220 | 22 | 21220 |
2019-09-05 | 20880 | 21180 | 20880 | 21180 | 9 | 21180 |
2019-09-04 | 20620 | 20710 | 20610 | 20710 | 119 | 20710 |
2019-09-03 | 20650 | 20650 | 20650 | 20650 | 100 | 20650 |
2019-09-02 | 20680 | 20680 | 20680 | 20680 | 5 | 20680 |
2019-08-30 | 20720 | 20720 | 20720 | 20720 | 8 | 20720 |
2019-08-28 | 20540 | 20540 | 20540 | 20540 | 20 | 20540 |
2019-08-26 | 20270 | 20290 | 20240 | 20290 | 16480 | 20290 |
2019-08-23 | 20740 | 20750 | 20730 | 20730 | 216 | 20730 |
2019-08-21 | 20550 | 20640 | 20550 | 20640 | 2011 | 20640 |
2019-08-19 | 20610 | 20610 | 20610 | 20610 | 2000 | 20610 |
2019-08-15 | 20300 | 20420 | 20300 | 20410 | 28 | 20410 |
2019-08-14 | 20750 | 20760 | 20680 | 20680 | 3119 | 20680 |
2019-08-13 | 20610 | 20650 | 20580 | 20650 | 2507 | 20650 |
2019-08-08 | 20690 | 20690 | 20690 | 20690 | 205 | 20690 |
2019-08-07 | 20720 | 20720 | 20680 | 20680 | 5024 | 20680 |
2019-08-06 | 20290 | 20800 | 20290 | 20760 | 3433 | 20760 |
2019-08-05 | 21030 | 21030 | 20760 | 20760 | 2712 | 20760 |
2019-08-02 | 21320 | 21390 | 21240 | 21280 | 9610 | 21280 |
2019-08-01 | 21600 | 21780 | 21520 | 21750 | 15086 | 21750 |
2019-07-30 | 21920 | 21980 | 21920 | 21980 | 18 | 21980 |
2019-07-29 | 21770 | 21770 | 21770 | 21770 | 2 | 21770 |
2019-07-24 | 21950 | 21950 | 21950 | 21950 | 3 | 21950 |
2019-07-23 | 21850 | 21850 | 21850 | 21850 | 10 | 21850 |
2019-07-22 | 21600 | 21620 | 21600 | 21610 | 7 | 21610 |
2019-07-19 | 21600 | 21670 | 21600 | 21670 | 9 | 21670 |
2019-07-18 | 21350 | 21350 | 21350 | 21350 | 2 | 21350 |
2019-07-09 | 21780 | 21780 | 21780 | 21780 | 1600 | 21780 |
2019-07-03 | 21870 | 21870 | 21870 | 21870 | 10 | 21870 |
2019-07-02 | 21990 | 21990 | 21950 | 21960 | 203 | 21960 |
2019-07-01 | 21950 | 21950 | 21950 | 21950 | 9 | 21950 |
2019-06-28 | 21440 | 21450 | 21430 | 21450 | 7 | 21450 |
2019-06-27 | 21390 | 21390 | 21390 | 21390 | 20 | 21390 |
2019-06-26 | 21300 | 21300 | 21300 | 21300 | 1 | 21300 |
2019-06-24 | 21400 | 21470 | 21400 | 21470 | 37 | 21470 |
2019-06-17 | 21290 | 21290 | 21290 | 21290 | 40 | 21290 |
2019-06-10 | 21300 | 21300 | 21300 | 21300 | 21 | 21300 |
2019-05-29 | 21210 | 21210 | 21210 | 21210 | 5 | 21210 |
2019-05-27 | 21370 | 21370 | 21370 | 21370 | 3 | 21370 |
2019-05-24 | 21140 | 21170 | 21140 | 21170 | 23 | 21170 |
2019-05-16 | 21360 | 21360 | 21360 | 21360 | 5 | 21360 |
2019-05-10 | 21590 | 21590 | 21590 | 21590 | 21 | 21590 |
2019-05-09 | 21620 | 21620 | 21590 | 21590 | 1834 | 21590 |
2019-04-26 | 22400 | 22400 | 22300 | 22300 | 4 | 22300 |
2019-04-25 | 22420 | 22420 | 22420 | 22420 | 20 | 22420 |
2019-04-12 | 22000 | 22000 | 22000 | 22000 | 21 | 22000 |
2019-04-09 | 22000 | 22000 | 22000 | 22000 | 2 | 22000 |
2019-04-05 | 21940 | 21940 | 21940 | 21940 | 3 | 21940 |
2019-04-04 | 21940 | 21940 | 21940 | 21940 | 1 | 21940 |
2019-04-03 | 21900 | 21900 | 21900 | 21900 | 1 | 21900 |
2019-04-02 | 21750 | 21750 | 21750 | 21750 | 3 | 21750 |
2019-03-29 | 21410 | 21410 | 21400 | 21400 | 21 | 21400 |
2019-03-28 | 21210 | 21210 | 21210 | 21210 | 1 | 21210 |
2019-03-25 | 21130 | 21130 | 20950 | 20950 | 1601 | 20950 |
2019-03-20 | 21560 | 21600 | 21530 | 21600 | 456 | 21600 |
2019-03-18 | 21590 | 21590 | 21590 | 21590 | 1 | 21590 |
2019-03-15 | 21510 | 21510 | 21510 | 21510 | 1 | 21510 |
2019-03-14 | 21530 | 21530 | 21460 | 21460 | 4994 | 21460 |
2019-03-13 | 21480 | 21480 | 21270 | 21270 | 17 | 21270 |
2019-03-12 | 21540 | 21590 | 21540 | 21580 | 14 | 21580 |
2019-03-11 | 21120 | 21150 | 21120 | 21150 | 21 | 21150 |
2019-03-08 | 20950 | 21320 | 20950 | 21320 | 50 | 21320 |
2019-03-07 | 21450 | 21450 | 21450 | 21450 | 1 | 21450 |
2019-02-27 | 21550 | 21550 | 21550 | 21550 | 1 | 21550 |
2019-02-25 | 21800 | 21800 | 21800 | 21800 | 1 | 21800 |
2019-02-20 | 21430 | 21430 | 21420 | 21420 | 2 | 21420 |
2019-02-19 | 21250 | 21250 | 21250 | 21250 | 3 | 21250 |
2019-02-14 | 21260 | 21260 | 21260 | 21260 | 2 | 21260 |
2019-02-08 | 20470 | 20470 | 20450 | 20450 | 14 | 20450 |
2019-02-07 | 20850 | 20850 | 20790 | 20790 | 12 | 20790 |
2019-02-06 | 20960 | 20960 | 20930 | 20930 | 500 | 20930 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。