NZAM上場投信日経225（2525）のイベントチャート
2026/04/13～2026/09/07
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/07 | 66,650 | 67,000 | 66,650 | 66,730 | +1.6% | 834 | - | -0.03% |
| 09/04 | 65,050 | 65,680 | 64,920 | 65,680 | +1.33% | 324 | - | -1.52% |
| 09/03 | 64,930 | 65,060 | 64,380 | 64,820 | +0.02% | 987 | - | -2.63% |
| 09/02 | 65,370 | 65,370 | 64,810 | 64,810 | -3.12% | 2,656 | - | -2.48% |
| 09/01 | 66,240 | 66,900 | 66,240 | 66,900 | +0.21% | 1,053 | - | +0.77% |
| 08/31 | 65,310 | 66,760 | 65,310 | 66,760 | -0.65% | 2,144 | - | +0.63% |
| 08/28 | 67,000 | 67,260 | 67,000 | 67,200 | +0.81% | 1,026 | - | +1.38% |
| 08/27 | 67,350 | 67,350 | 66,300 | 66,660 | -0.25% | 1,313 | - | +0.57% |
| 08/26 | 66,690 | 66,830 | 66,690 | 66,830 | +0.8% | 2 | - | +0.8% |
| 08/25 | 65,500 | 66,300 | 65,500 | 66,300 | +0.12% | 1,008 | - | 0% |
| 08/24 | 66,560 | 66,690 | 66,220 | 66,220 | -0.36% | 1,181 | - | -0.04% |
| 08/21 | 65,700 | 66,610 | 65,700 | 66,460 | -0.36% | 783 | - | +0.23% |
| 08/20 | 66,570 | 66,700 | 66,310 | 66,700 | +1.37% | 348 | - | +0.4% |
| 08/19 | 66,310 | 66,630 | 65,670 | 65,800 | -3.24% | 1,281 | - | -1.1% |
| 08/18 | 69,310 | 69,310 | 68,000 | 68,000 | -2.37% | 1,143 | - | +2.04% |
| 08/17 | （IR情報）16:00 ETFの収益分配のお知らせ | |||||||
| 08/17 | 69,370 | 69,650 | 69,240 | 69,650 | +0.78% | 280 | - | +4.42% |
| 08/14 | 69,810 | 70,040 | 69,110 | 69,110 | +0.22% | 2,142 | - | +3.66% |
| 08/13 | 68,710 | 69,300 | 68,710 | 68,960 | +0.63% | 4,968 | - | +3.5% |
| 08/12 | （IR情報）10:00 ETFの収益分配金見込額のお知らせ | |||||||
| 08/12 | 68,170 | 68,530 | 67,790 | 68,530 | +1.06% | 4,076 | - | +2.85% |
| 08/10 | 67,050 | 67,810 | 67,050 | 67,810 | +2.06% | 2,178 | - | +1.64% |
| 08/07 | 66,700 | 66,700 | 65,970 | 66,440 | -0.18% | 2,244 | - | -0.55% |
| 08/06 | 66,410 | 66,630 | 65,890 | 66,560 | -0.91% | 3,053 | - | -0.57% |
| 08/05 | 66,470 | 67,170 | 66,470 | 67,170 | +4.5% | 1,654 | - | +0.05% |
| 08/04 | 65,070 | 65,070 | 63,900 | 64,280 | -0.26% | 4,409 | - | -4.5% |
| 08/03 | 64,510 | 64,580 | 63,510 | 64,450 | -1.14% | 10,877 | - | -4.58% |
| 07/31 | 65,460 | 66,200 | 64,840 | 65,190 | +4.09% | 4,803 | - | -3.84% |
| 07/30 | 62,430 | 63,640 | 62,350 | 62,630 | +0.87% | 3,937 | - | -8.21% |
| 07/29 | 63,490 | 63,950 | 61,320 | 62,090 | -1.62% | 6,479 | - | -9.4% |
| 07/28 | 66,660 | 66,660 | 62,760 | 63,110 | -3.88% | 4,341 | - | -8.39% |
| 07/27 | 66,160 | 66,160 | 65,210 | 65,660 | +0.66% | 10,832 | - | -5.25% |
| 07/24 | 66,310 | 66,310 | 65,110 | 65,230 | -2.89% | 14,204 | - | -6.22% |
| 07/23 | 67,610 | 67,730 | 67,170 | 67,170 | +0.01% | 3,308 | - | -3.81% |
| 07/22 | 68,190 | 68,410 | 67,160 | 67,160 | +0.4% | 3,053 | - | -4.03% |
| 07/21 | 65,680 | 66,890 | 65,310 | 66,890 | +3.07% | 6,291 | - | -4.58% |
| 07/17 | 66,460 | 66,460 | 63,580 | 64,900 | -4.28% | 13,253 | - | -7.59% |
| 07/16 | 68,110 | 68,260 | 67,360 | 67,800 | -2.52% | 14,046 | - | -3.57% |
| 07/15 | 69,200 | 69,570 | 68,820 | 69,550 | +0.58% | 5,892 | - | -0.9% |
| 07/14 | 67,750 | 69,150 | 67,200 | 69,150 | +0.9% | 16,031 | - | -1.21% |
| 07/13 | 69,360 | 69,860 | 67,670 | 68,530 | -1.52% | 7,611 | - | -1.93% |
| 07/10 | 69,710 | 69,840 | 69,490 | 69,590 | +1.28% | 5,916 | - | -0.18% |
| 07/09 | 68,440 | 69,290 | 68,440 | 68,710 | +0.85% | 15,111 | - | -1.32% |
| 07/08 | 68,090 | 69,280 | 68,090 | 68,130 | -1.28% | 22,833 | - | -2.13% |
| 07/07 | 70,480 | 70,770 | 68,970 | 69,010 | -2.29% | 24,793 | - | -0.94% |
| 07/06 | 70,620 | 70,850 | 69,860 | 70,630 | +0.58% | 5,035 | - | +1.48% |
| 07/03 | 69,060 | 70,220 | 68,810 | 70,220 | +0.72% | 6,587 | - | +1.07% |
| 07/02 | 70,010 | 70,580 | 69,650 | 69,720 | -2.38% | 9,472 | - | +0.52% |
| 07/01 | 72,220 | 72,720 | 71,110 | 71,420 | 0% | 5,295 | - | +3.22% |
| 06/30 | 71,360 | 71,560 | 70,260 | 71,420 | +1.8% | 5,629 | - | +3.54% |
| 06/29 | 70,430 | 70,430 | 69,160 | 70,160 | -0.83% | 25,489 | - | +2.04% |
| 06/26 | 74,600 | 74,600 | 69,580 | 70,750 | -7.03% | 18,102 | - | +3.15% |
| 06/25 | 72,590 | 76,100 | 71,750 | 76,100 | +8.37% | 2,426 | - | +11.38% |
| 06/24 | 70,550 | 70,940 | 69,440 | 70,220 | -1.1% | 5,030 | - | +3.58% |
| 06/23 | 72,970 | 73,330 | 71,000 | 71,000 | -3.2% | 15,551 | - | +5.35% |
| 06/22 | 72,840 | 73,850 | 72,770 | 73,350 | +1.68% | 5,807 | - | +9.46% |
| 06/19 | 72,890 | 72,890 | 72,060 | 72,140 | +0.1% | 11,336 | - | +8.41% |
| 06/18 | 71,680 | 72,180 | 71,680 | 72,070 | +1.71% | 471 | - | +8.96% |
| 06/17 | 69,750 | 71,020 | 69,750 | 70,860 | +0.85% | 1,207 | - | +7.68% |
| 06/16 | 70,230 | 70,560 | 70,000 | 70,260 | +0.37% | 168 | - | +7.21% |
| 06/15 | 69,510 | 70,500 | 69,380 | 70,000 | +4.62% | 425 | - | +7.26% |
| 06/12 | 67,460 | 67,810 | 66,910 | 66,910 | +3.51% | 2,606 | - | +2.95% |
| 06/11 | 63,660 | 64,950 | 63,260 | 64,640 | -0.52% | 15,596 | - | -0.33% |
| 06/10 | 65,190 | 65,690 | 64,700 | 64,980 | -1.71% | 12,228 | - | +0.26% |
| 06/09 | 65,770 | 66,230 | 64,780 | 66,110 | +2.45% | 7,204 | - | +2.29% |
| 06/08 | 64,760 | 65,230 | 64,490 | 64,530 | -4.36% | 16,924 | - | +0.23% |
| 06/05 | 67,260 | 67,510 | 66,850 | 67,470 | -1.07% | 635 | - | +5.06% |
| 06/04 | 68,000 | 68,320 | 68,000 | 68,200 | -1.86% | 220 | - | +6.61% |
| 06/03 | 68,560 | 69,580 | 68,560 | 69,490 | +3.1% | 1,496 | - | +9.17% |
| 06/02 | 68,080 | 68,080 | 66,470 | 67,400 | -0.28% | 4,258 | - | +6.54% |
| 06/01 | 67,880 | 67,920 | 67,590 | 67,590 | +0.48% | 811 | - | +7.32% |
| 05/29 | 66,440 | 67,270 | 66,440 | 67,270 | +2.75% | 1,199 | - | +7.31% |
| 05/28 | 65,500 | 65,500 | 64,760 | 65,470 | -0.92% | 523 | - | +4.96% |
| 05/27 | 66,590 | 66,660 | 66,080 | 66,080 | +0.26% | 516 | - | +6.33% |
| 05/26 | 65,980 | 65,980 | 65,790 | 65,910 | -0.11% | 30 | - | +6.46% |
| 05/25 | 64,960 | 66,020 | 64,960 | 65,980 | +2.97% | 934 | - | +7.06% |
| 05/22 | 63,040 | 64,120 | 63,040 | 64,080 | +2.12% | 3,766 | - | +4.48% |
| 05/21 | 62,750 | 62,750 | 62,750 | 62,750 | +3.94% | 498 | - | +2.77% |
| 05/20 | 60,700 | 60,710 | 60,120 | 60,370 | -1.6% | 967 | - | -0.79% |
| 05/19 | 62,110 | 62,210 | 61,270 | 61,350 | -0.55% | 2,369 | - | +1.07% |
| 05/18 | 62,390 | 62,390 | 61,540 | 61,690 | -0.8% | 1,053 | - | +1.92% |
| 05/15 | 63,090 | 63,090 | 62,190 | 62,190 | -2.16% | 4,269 | - | +3.27% |
| 05/14 | 64,380 | 64,600 | 63,560 | 63,560 | -0.77% | 1,673 | - | +6.1% |
| 05/13 | 63,420 | 64,090 | 63,420 | 64,050 | +1.03% | 1,413 | - | +7.63% |
| 05/12 | 63,560 | 63,690 | 63,400 | 63,400 | +0.16% | 32 | - | +7.33% |
| 05/11 | 64,350 | 64,350 | 63,290 | 63,300 | -0.2% | 5 | - | +7.82% |
| 05/08 | 63,420 | 63,430 | 63,140 | 63,430 | -0.44% | 15,445 | - | +8.89% |
| 05/07 | 62,540 | 63,990 | 62,540 | 63,710 | +5.52% | 17,475 | - | +10.21% |
| 05/01 | 60,320 | 60,420 | 60,320 | 60,380 | +0.89% | 1,500 | - | +5.19% |
| 04/30 | 59,830 | 59,900 | 59,830 | 59,850 | -1.11% | 106 | - | +4.76% |
| 04/28 | 61,160 | 61,160 | 60,520 | 60,520 | -1.27% | 33 | - | +6.37% |
| 04/27 | 60,400 | 61,560 | 60,370 | 61,300 | +1.76% | 6,979 | - | +8.35% |
| 04/24 | 60,120 | 60,240 | 60,120 | 60,240 | +0.92% | 26 | - | +7.19% |
| 04/23 | 60,020 | 60,610 | 59,470 | 59,690 | -1% | 5,878 | - | +6.71% |
| 04/22 | 59,740 | 60,290 | 59,740 | 60,290 | -0.02% | 4,413 | - | +8.13% |
| 04/21 | 59,750 | 60,340 | 59,750 | 60,300 | +1.28% | 608 | - | +8.64% |
| 04/20 | 59,680 | 59,680 | 59,540 | 59,540 | -0.23% | 25 | - | +7.75% |
| 04/17 | 59,910 | 60,020 | 59,680 | 59,680 | -0.9% | 421 | - | +8.4% |
| 04/16 | 59,640 | 60,220 | 59,640 | 60,220 | +2.35% | 122 | - | +9.73% |
| 04/15 | 59,360 | 59,360 | 58,740 | 58,840 | +0.51% | 2,211 | - | +7.67% |
| 04/14 | 58,220 | 58,620 | 58,220 | 58,540 | +2.25% | 806 | - | +7.57% |
| 04/13 | 57,100 | 57,320 | 56,990 | 57,250 | -0.64% | 1,013 | - | +5.41% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
