Comparing Back to the side-by-side chart ↗
NZAM ETF Nikkei 225（2525.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66200.00 | 66610.00 | 65940.00 | 66270.00 | +1.45% | 5,709 |
| 2026-10-15 | 66560.00 | 66560.00 | 65130.00 | 65320.00 | -4.92% | 11,132 |
| 2026-10-14 | 68860.00 | 69320.00 | 68540.00 | 68700.00 | -0.06% | 1,418 |
| 2026-10-13 | 68250.00 | 68740.00 | 68180.00 | 68740.00 | -1.88% | 2,953 |
| 2026-10-09 | 69400.00 | 70070.00 | 69150.00 | 70060.00 | -0.36% | 2,584 |
| 2026-10-08 | 70530.00 | 70650.00 | 70160.00 | 70310.00 | -1.26% | 11,680 |
| 2026-10-07 | 71650.00 | 71690.00 | 71190.00 | 71210.00 | -0.10% | 1,026 |
| 2026-10-06 | 71050.00 | 71340.00 | 71050.00 | 71280.00 | +0.52% | 2,612 |
| 2026-10-05 | 70310.00 | 71000.00 | 70310.00 | 70910.00 | +2.59% | 3,101 |
| 2026-10-02 | 69440.00 | 69650.00 | 69120.00 | 69120.00 | -1.03% | 6,546 |
| 2026-10-01 | 68000.00 | 69940.00 | 68000.00 | 69840.00 | +3.02% | 6,258 |
| 2026-09-30 | 67260.00 | 67790.00 | 67020.00 | 67790.00 | +2.39% | 924 |
| 2026-09-29 | 66460.00 | 66640.00 | 65800.00 | 66210.00 | -0.44% | 11,863 |
| 2026-09-28 | 67130.00 | 67430.00 | 66500.00 | 66500.00 | -0.60% | 1,260 |
| 2026-09-25 | 66130.00 | 66900.00 | 66130.00 | 66900.00 | +1.10% | 9,348 |
| 2026-09-24 | 66600.00 | 66800.00 | 66170.00 | 66170.00 | +0.46% | 10,750 |
| 2026-09-18 | 65140.00 | 65870.00 | 65140.00 | 65870.00 | +2.12% | 22,876 |
| 2026-09-17 | 65310.00 | 65310.00 | 64500.00 | 64500.00 | +0.23% | 9,688 |
| 2026-09-16 | 63870.00 | 64350.00 | 63780.00 | 64350.00 | +0.26% | 20,798 |
| 2026-09-15 | 63600.00 | 64370.00 | 63600.00 | 64180.00 | +0.25% | 11,699 |
| 2026-09-14 | 63570.00 | 64090.00 | 63250.00 | 64020.00 | -0.59% | 16,270 |
| 2026-09-11 | 63760.00 | 64550.00 | 63700.00 | 64400.00 | -1.69% | 40,206 |
| 2026-09-10 | 65100.00 | 65520.00 | 64950.00 | 65510.00 | -0.26% | 27,889 |
| 2026-09-09 | 65550.00 | 66150.00 | 65550.00 | 65680.00 | -0.61% | 7,566 |
| 2026-09-08 | 66880.00 | 67210.00 | 66080.00 | 66080.00 | -0.97% | 53,666 |
| 2026-09-07 | 66650.00 | 67000.00 | 66650.00 | 66730.00 | +1.60% | 834 |
| 2026-09-04 | 65050.00 | 65680.00 | 64920.00 | 65680.00 | +1.33% | 324 |
| 2026-09-03 | 64930.00 | 65060.00 | 64380.00 | 64820.00 | +0.02% | 987 |
| 2026-09-02 | 65370.00 | 65370.00 | 64810.00 | 64810.00 | -3.12% | 2,656 |
| 2026-09-01 | 66240.00 | 66900.00 | 66240.00 | 66900.00 | +0.21% | 1,053 |
| 2026-08-31 | 65310.00 | 66760.00 | 65310.00 | 66760.00 | -0.65% | 2,144 |
| 2026-08-28 | 67000.00 | 67260.00 | 67000.00 | 67200.00 | +0.81% | 1,026 |
| 2026-08-27 | 67350.00 | 67350.00 | 66300.00 | 66660.00 | -0.25% | 1,313 |
| 2026-08-26 | 66690.00 | 66830.00 | 66690.00 | 66830.00 | +0.80% | 2 |
| 2026-08-25 | 65500.00 | 66300.00 | 65500.00 | 66300.00 | +0.12% | 1,008 |
| 2026-08-24 | 66560.00 | 66690.00 | 66220.00 | 66220.00 | -0.36% | 1,181 |
| 2026-08-21 | 65700.00 | 66610.00 | 65700.00 | 66460.00 | -0.36% | 783 |
| 2026-08-20 | 66570.00 | 66700.00 | 66310.00 | 66700.00 | +1.37% | 348 |
| 2026-08-19 | 66310.00 | 66630.00 | 65670.00 | 65800.00 | -3.24% | 1,281 |
| 2026-08-18 | 69310.00 | 69310.00 | 68000.00 | 68000.00 | -2.37% | 1,143 |
| 2026-08-17 | 69370.00 | 69650.00 | 69240.00 | 69650.00 | +0.78% | 280 |
| 2026-08-14 | 69810.00 | 70040.00 | 69110.00 | 69110.00 | +0.22% | 2,142 |
| 2026-08-13 | 68710.00 | 69300.00 | 68710.00 | 68960.00 | +0.63% | 4,968 |
| 2026-08-12 | 68170.00 | 68530.00 | 67790.00 | 68530.00 | +1.06% | 4,076 |
| 2026-08-10 | 67050.00 | 67810.00 | 67050.00 | 67810.00 | +2.06% | 2,178 |
| 2026-08-07 | 66700.00 | 66700.00 | 65970.00 | 66440.00 | -0.18% | 2,244 |
| 2026-08-06 | 66410.00 | 66630.00 | 65890.00 | 66560.00 | -0.91% | 3,053 |
| 2026-08-05 | 66470.00 | 67170.00 | 66470.00 | 67170.00 | +4.50% | 1,654 |
| 2026-08-04 | 65070.00 | 65070.00 | 63900.00 | 64280.00 | -0.26% | 4,409 |
| 2026-08-03 | 64510.00 | 64580.00 | 63510.00 | 64450.00 | -1.14% | 10,877 |
| 2026-07-31 | 65460.00 | 66200.00 | 64840.00 | 65190.00 | +4.09% | 4,803 |
| 2026-07-30 | 62430.00 | 63640.00 | 62350.00 | 62630.00 | +0.87% | 3,937 |
| 2026-07-29 | 63490.00 | 63950.00 | 61320.00 | 62090.00 | -1.62% | 6,479 |
| 2026-07-28 | 66660.00 | 66660.00 | 62760.00 | 63110.00 | -3.88% | 4,341 |
| 2026-07-27 | 66160.00 | 66160.00 | 65210.00 | 65660.00 | +0.66% | 10,832 |
| 2026-07-24 | 66310.00 | 66310.00 | 65110.00 | 65230.00 | -2.89% | 14,204 |
| 2026-07-23 | 67610.00 | 67730.00 | 67170.00 | 67170.00 | +0.01% | 3,308 |
| 2026-07-22 | 68190.00 | 68410.00 | 67160.00 | 67160.00 | +0.40% | 3,053 |
| 2026-07-21 | 65680.00 | 66890.00 | 65310.00 | 66890.00 | +3.07% | 6,291 |
| 2026-07-17 | 66460.00 | 66460.00 | 63580.00 | 64900.00 | -4.28% | 13,253 |
| 2026-07-16 | 68110.00 | 68260.00 | 67360.00 | 67800.00 | -2.52% | 14,046 |
| 2026-07-15 | 69200.00 | 69570.00 | 68820.00 | 69550.00 | +0.58% | 5,892 |
| 2026-07-14 | 67750.00 | 69150.00 | 67200.00 | 69150.00 | +0.90% | 16,031 |
| 2026-07-13 | 69360.00 | 69860.00 | 67670.00 | 68530.00 | -1.52% | 7,611 |
| 2026-07-10 | 69710.00 | 69840.00 | 69490.00 | 69590.00 | +1.28% | 5,916 |
| 2026-07-09 | 68440.00 | 69290.00 | 68440.00 | 68710.00 | +0.85% | 15,111 |
| 2026-07-08 | 68090.00 | 69280.00 | 68090.00 | 68130.00 | -1.28% | 22,833 |
| 2026-07-07 | 70480.00 | 70770.00 | 68970.00 | 69010.00 | -2.29% | 24,793 |
| 2026-07-06 | 70620.00 | 70850.00 | 69860.00 | 70630.00 | +0.58% | 5,035 |
| 2026-07-03 | 69060.00 | 70220.00 | 68810.00 | 70220.00 | +0.72% | 6,587 |
| 2026-07-02 | 70010.00 | 70580.00 | 69650.00 | 69720.00 | -2.38% | 9,472 |
| 2026-07-01 | 72220.00 | 72720.00 | 71110.00 | 71420.00 | +0.00% | 5,295 |
| 2026-06-30 | 71360.00 | 71560.00 | 70260.00 | 71420.00 | +1.80% | 5,629 |
| 2026-06-29 | 70430.00 | 70430.00 | 69160.00 | 70160.00 | -0.83% | 25,489 |
| 2026-06-26 | 74600.00 | 74600.00 | 69580.00 | 70750.00 | -7.03% | 18,102 |
| 2026-06-25 | 72590.00 | 76100.00 | 71750.00 | 76100.00 | +8.37% | 2,426 |
| 2026-06-24 | 70550.00 | 70940.00 | 69440.00 | 70220.00 | -1.10% | 5,030 |
| 2026-06-23 | 72970.00 | 73330.00 | 71000.00 | 71000.00 | -3.20% | 15,551 |
| 2026-06-22 | 72840.00 | 73850.00 | 72770.00 | 73350.00 | +1.68% | 5,807 |
| 2026-06-19 | 72890.00 | 72890.00 | 72060.00 | 72140.00 | +0.10% | 11,336 |
| 2026-06-18 | 71680.00 | 72180.00 | 71680.00 | 72070.00 | +1.71% | 471 |
| 2026-06-17 | 69750.00 | 71020.00 | 69750.00 | 70860.00 | +0.85% | 1,207 |
| 2026-06-16 | 70230.00 | 70560.00 | 70000.00 | 70260.00 | +0.37% | 168 |
| 2026-06-15 | 69510.00 | 70500.00 | 69380.00 | 70000.00 | +4.62% | 425 |
| 2026-06-12 | 67460.00 | 67810.00 | 66910.00 | 66910.00 | +3.51% | 2,606 |
| 2026-06-11 | 63660.00 | 64950.00 | 63260.00 | 64640.00 | -0.52% | 15,596 |
| 2026-06-10 | 65190.00 | 65690.00 | 64700.00 | 64980.00 | -1.71% | 12,228 |
| 2026-06-09 | 65770.00 | 66230.00 | 64780.00 | 66110.00 | +2.45% | 7,204 |
| 2026-06-08 | 64760.00 | 65230.00 | 64490.00 | 64530.00 | -4.36% | 16,924 |
| 2026-06-05 | 67260.00 | 67510.00 | 66850.00 | 67470.00 | -1.07% | 635 |
| 2026-06-04 | 68000.00 | 68320.00 | 68000.00 | 68200.00 | -1.86% | 220 |
| 2026-06-03 | 68560.00 | 69580.00 | 68560.00 | 69490.00 | +3.10% | 1,496 |
| 2026-06-02 | 68080.00 | 68080.00 | 66470.00 | 67400.00 | -0.28% | 4,258 |
| 2026-06-01 | 67880.00 | 67920.00 | 67590.00 | 67590.00 | +0.48% | 811 |
| 2026-05-29 | 66440.00 | 67270.00 | 66440.00 | 67270.00 | +2.75% | 1,199 |
| 2026-05-28 | 65500.00 | 65500.00 | 64760.00 | 65470.00 | -0.92% | 523 |
| 2026-05-27 | 66590.00 | 66660.00 | 66080.00 | 66080.00 | +0.26% | 516 |
| 2026-05-26 | 65980.00 | 65980.00 | 65790.00 | 65910.00 | -0.11% | 30 |
| 2026-05-25 | 64960.00 | 66020.00 | 64960.00 | 65980.00 | +2.97% | 934 |
| 2026-05-22 | 63040.00 | 64120.00 | 63040.00 | 64080.00 | +2.12% | 3,766 |
| 2026-05-21 | 62750.00 | 62750.00 | 62750.00 | 62750.00 | +3.94% | 498 |
| 2026-05-20 | 60700.00 | 60710.00 | 60120.00 | 60370.00 | -1.60% | 967 |
| 2026-05-19 | 62110.00 | 62210.00 | 61270.00 | 61350.00 | -0.55% | 2,369 |
| 2026-05-18 | 62390.00 | 62390.00 | 61540.00 | 61690.00 | -0.80% | 1,053 |
| 2026-05-15 | 63090.00 | 63090.00 | 62190.00 | 62190.00 | -2.16% | 4,269 |
| 2026-05-14 | 64380.00 | 64600.00 | 63560.00 | 63560.00 | -0.77% | 1,673 |
| 2026-05-13 | 63420.00 | 64090.00 | 63420.00 | 64050.00 | +1.03% | 1,413 |
| 2026-05-12 | 63560.00 | 63690.00 | 63400.00 | 63400.00 | +0.16% | 32 |
| 2026-05-11 | 64350.00 | 64350.00 | 63290.00 | 63300.00 | -0.20% | 5 |
| 2026-05-08 | 63420.00 | 63430.00 | 63140.00 | 63430.00 | -0.44% | 15,445 |
| 2026-05-07 | 62540.00 | 63990.00 | 62540.00 | 63710.00 | +5.52% | 17,475 |
| 2026-05-01 | 60320.00 | 60420.00 | 60320.00 | 60380.00 | +0.89% | 1,500 |
| 2026-04-30 | 59830.00 | 59900.00 | 59830.00 | 59850.00 | -1.11% | 106 |
| 2026-04-28 | 61160.00 | 61160.00 | 60520.00 | 60520.00 | -1.27% | 33 |
| 2026-04-27 | 60400.00 | 61560.00 | 60370.00 | 61300.00 | +1.76% | 6,979 |
| 2026-04-24 | 60120.00 | 60240.00 | 60120.00 | 60240.00 | +0.92% | 26 |
| 2026-04-23 | 60020.00 | 60610.00 | 59470.00 | 59690.00 | -1.00% | 5,878 |
| 2026-04-22 | 59740.00 | 60290.00 | 59740.00 | 60290.00 | -0.02% | 4,413 |
| 2026-04-21 | 59750.00 | 60340.00 | 59750.00 | 60300.00 | +1.28% | 608 |
| 2026-04-20 | 59680.00 | 59680.00 | 59540.00 | 59540.00 | -0.23% | 25 |
| 2026-04-17 | 59910.00 | 60020.00 | 59680.00 | 59680.00 | -0.90% | 421 |
| 2026-04-16 | 59640.00 | 60220.00 | 59640.00 | 60220.00 | +2.35% | 122 |
| 2026-04-15 | 59360.00 | 59360.00 | 58740.00 | 58840.00 | +0.51% | 2,211 |
| 2026-04-14 | 58220.00 | 58620.00 | 58220.00 | 58540.00 | +2.25% | 806 |
| 2026-04-13 | 57100.00 | 57320.00 | 56990.00 | 57250.00 | -0.64% | 1,013 |
| 2026-04-10 | 57200.00 | 57710.00 | 57200.00 | 57620.00 | +1.95% | 3,074 |
| 2026-04-09 | 56830.00 | 57040.00 | 56520.00 | 56520.00 | -0.86% | 1,006 |
| 2026-04-08 | 56950.00 | 57010.00 | 56540.00 | 57010.00 | +5.38% | 1,497 |
| 2026-04-07 | 54170.00 | 54170.00 | 53980.00 | 54100.00 | -0.31% | 565 |
| 2026-04-06 | 54600.00 | 54600.00 | 54270.00 | 54270.00 | +1.06% | 47 |
| 2026-04-03 | 54000.00 | 54050.00 | 53700.00 | 53700.00 | +1.17% | 1,127 |
| 2026-04-02 | 54920.00 | 54920.00 | 53080.00 | 53080.00 | -2.23% | 1,669 |
| 2026-04-01 | 53600.00 | 54290.00 | 53330.00 | 54290.00 | +4.42% | 632 |
| 2026-03-31 | 51670.00 | 52720.00 | 51200.00 | 51990.00 | -0.63% | 2,235 |
| 2026-03-30 | 51820.00 | 52360.00 | 51140.00 | 52320.00 | -2.08% | 15,431 |
| 2026-03-27 | 53310.00 | 53430.00 | 53250.00 | 53430.00 | -0.34% | 891 |
| 2026-03-26 | 54160.00 | 54350.00 | 53610.00 | 53610.00 | -0.74% | 1,012 |
| 2026-03-25 | 53900.00 | 54290.00 | 53820.00 | 54010.00 | +2.88% | 1,914 |
| 2026-03-24 | 52920.00 | 52920.00 | 52100.00 | 52500.00 | +1.16% | 6,610 |
| 2026-03-23 | 51350.00 | 51900.00 | 50970.00 | 51900.00 | -3.32% | 4,713 |
| 2026-03-19 | 54130.00 | 54130.00 | 53680.00 | 53680.00 | -2.82% | 267 |
| 2026-03-18 | 54660.00 | 55240.00 | 54660.00 | 55240.00 | +2.26% | 610 |
| 2026-03-16 | 54050.00 | 54180.00 | 53640.00 | 54020.00 | -0.07% | 11,053 |
| 2026-03-13 | 53880.00 | 54130.00 | 53500.00 | 54060.00 | -0.83% | 39 |
| 2026-03-12 | 54730.00 | 54730.00 | 54170.00 | 54510.00 | -1.45% | 1,964 |
| 2026-03-11 | 55430.00 | 55930.00 | 55310.00 | 55310.00 | +1.62% | 185 |
| 2026-03-10 | 54500.00 | 54810.00 | 54130.00 | 54430.00 | +2.54% | 69 |
| 2026-03-09 | 52630.00 | 53090.00 | 51800.00 | 53080.00 | -5.06% | 2,443 |
| 2026-03-06 | 54960.00 | 55910.00 | 54890.00 | 55910.00 | +0.50% | 1,535 |
| 2026-03-05 | 56480.00 | 56850.00 | 55620.00 | 55630.00 | +1.89% | 2,822 |
| 2026-03-04 | 55510.00 | 56000.00 | 54000.00 | 54600.00 | -3.38% | 2,621 |
| 2026-03-03 | 57000.00 | 57270.00 | 56420.00 | 56510.00 | -2.84% | 1,360 |
| 2026-03-02 | 58060.00 | 58410.00 | 57900.00 | 58160.00 | -1.82% | 1,322 |
| 2026-02-27 | 58790.00 | 59240.00 | 58750.00 | 59240.00 | -0.20% | 927 |
| 2026-02-26 | 59680.00 | 59680.00 | 59360.00 | 59360.00 | +0.73% | 1,350 |
| 2026-02-25 | 58160.00 | 58930.00 | 58160.00 | 58930.00 | +2.36% | 313 |
| 2026-02-24 | 57080.00 | 57700.00 | 57080.00 | 57570.00 | +0.68% | 146 |
| 2026-02-20 | 57460.00 | 57460.00 | 57050.00 | 57180.00 | -1.31% | 63 |
| 2026-02-19 | 57730.00 | 57940.00 | 57730.00 | 57940.00 | +0.73% | 39 |
| 2026-02-18 | 57550.00 | 57620.00 | 57520.00 | 57520.00 | +1.54% | 132 |
| 2026-02-17 | 56560.00 | 56670.00 | 56450.00 | 56650.00 | -0.93% | 1,204 |
| 2026-02-16 | 57820.00 | 57820.00 | 57120.00 | 57180.00 | -0.31% | 222 |
| 2026-02-13 | 57220.00 | 57570.00 | 57020.00 | 57360.00 | -1.07% | 5,112 |
| 2026-02-12 | 58200.00 | 58200.00 | 57980.00 | 57980.00 | -0.48% | 1,261 |
| 2026-02-10 | 57660.00 | 58520.00 | 57660.00 | 58260.00 | +2.05% | 1,153 |
| 2026-02-09 | 57920.00 | 58000.00 | 57090.00 | 57090.00 | +3.95% | 4,622 |
| 2026-02-06 | 53990.00 | 54920.00 | 53780.00 | 54920.00 | +0.70% | 417 |
| 2026-02-05 | 54940.00 | 55020.00 | 54320.00 | 54540.00 | -0.80% | 2,631 |
| 2026-02-04 | 54760.00 | 54990.00 | 54620.00 | 54980.00 | -0.63% | 2,807 |
| 2026-02-03 | 54500.00 | 55350.00 | 54500.00 | 55330.00 | +3.79% | 155 |
| 2026-02-02 | 54640.00 | 54750.00 | 53310.00 | 53310.00 | -1.22% | 3,747 |
| 2026-01-30 | 53950.00 | 54100.00 | 53770.00 | 53970.00 | -0.66% | 120 |
| 2026-01-29 | 54330.00 | 54330.00 | 54330.00 | 54330.00 | +0.76% | 270 |
| 2026-01-28 | 53500.00 | 53960.00 | 53500.00 | 53920.00 | +0.30% | 268 |
| 2026-01-27 | 53430.00 | 53760.00 | 53270.00 | 53760.00 | +0.45% | 2,448 |
| 2026-01-26 | 53370.00 | 53670.00 | 53310.00 | 53520.00 | -1.65% | 8,133 |
| 2026-01-23 | 54650.00 | 54650.00 | 54220.00 | 54420.00 | +0.22% | 1,447 |
| 2026-01-22 | 54180.00 | 54460.00 | 54180.00 | 54300.00 | +1.88% | 319 |
| 2026-01-21 | 53120.00 | 53440.00 | 53010.00 | 53300.00 | -0.86% | 4,489 |
| 2026-01-20 | 53660.00 | 53760.00 | 53470.00 | 53760.00 | -0.68% | 703 |
| 2026-01-19 | 54000.00 | 54130.00 | 54000.00 | 54130.00 | -1.01% | 10 |
| 2026-01-16 | 54770.00 | 54770.00 | 54640.00 | 54680.00 | -0.02% | 1,113 |
| 2026-01-15 | 54620.00 | 54690.00 | 54360.00 | 54690.00 | -0.36% | 8,326 |
| 2026-01-14 | 54520.00 | 55100.00 | 54520.00 | 54890.00 | +1.29% | 1,753 |
| 2026-01-13 | 54510.00 | 54510.00 | 54160.00 | 54190.00 | +3.20% | 252 |
| 2026-01-09 | 52120.00 | 52510.00 | 52120.00 | 52510.00 | +1.65% | 21 |
| 2026-01-08 | 52350.00 | 52350.00 | 51660.00 | 51660.00 | -1.64% | 313 |
| 2026-01-07 | 52800.00 | 52860.00 | 52520.00 | 52520.00 | -1.20% | 12 |
| 2026-01-06 | 52840.00 | 53160.00 | 52840.00 | 53160.00 | -0.06% | 113 |
| 2026-01-05 | 51870.00 | 53190.00 | 51870.00 | 53190.00 | +4.38% | 5,375 |
| 2025-12-30 | 50960.00 | 50960.00 | 50960.00 | 50960.00 | -0.14% | 1 |
| 2025-12-29 | 50950.00 | 51140.00 | 50950.00 | 51030.00 | -0.49% | 1,867 |
| 2025-12-26 | 51100.00 | 51280.00 | 51100.00 | 51280.00 | +0.96% | 7 |
| 2025-12-25 | 50810.00 | 50810.00 | 50790.00 | 50790.00 | -0.22% | 1,007 |
| 2025-12-24 | 50980.00 | 50980.00 | 50900.00 | 50900.00 | +0.16% | 15 |
| 2025-12-23 | 50960.00 | 51010.00 | 50820.00 | 50820.00 | -0.12% | 10,036 |
| 2025-12-22 | 50810.00 | 50880.00 | 50810.00 | 50880.00 | +1.66% | 12 |
| 2025-12-19 | 49970.00 | 50150.00 | 49970.00 | 50050.00 | +0.97% | 4,794 |
| 2025-12-18 | 49510.00 | 49610.00 | 49380.00 | 49570.00 | -0.46% | 10,465 |
| 2025-12-17 | 49820.00 | 49820.00 | 49730.00 | 49800.00 | -0.54% | 2,843 |
| 2025-12-16 | 50220.00 | 50220.00 | 50000.00 | 50070.00 | -1.26% | 556 |
| 2025-12-15 | 50500.00 | 50740.00 | 50500.00 | 50710.00 | -1.09% | 1,769 |
| 2025-12-12 | 51270.00 | 51620.00 | 51220.00 | 51270.00 | +1.22% | 6 |
| 2025-12-11 | 50870.00 | 50870.00 | 50650.00 | 50650.00 | -0.76% | 2 |
| 2025-12-10 | 51360.00 | 51360.00 | 51040.00 | 51040.00 | -0.14% | 23 |
| 2025-12-09 | 51150.00 | 51150.00 | 51110.00 | 51110.00 | +0.31% | 21 |
| 2025-12-05 | 51040.00 | 51040.00 | 50880.00 | 50950.00 | -1.03% | 31 |
| 2025-12-04 | 50480.00 | 51500.00 | 50480.00 | 51480.00 | +2.00% | 721 |
| 2025-12-03 | 50580.00 | 50610.00 | 50470.00 | 50470.00 | +0.96% | 86 |
| 2025-12-02 | 50090.00 | 50090.00 | 49990.00 | 49990.00 | +0.40% | 32 |
| 2025-12-01 | 50070.00 | 50070.00 | 49790.00 | 49790.00 | -1.58% | 609 |
| 2025-11-28 | 50770.00 | 50770.00 | 50520.00 | 50590.00 | -0.26% | 41 |
| 2025-11-27 | 50570.00 | 50720.00 | 50570.00 | 50720.00 | +1.40% | 3,799 |
| 2025-11-26 | 50020.00 | 50190.00 | 50020.00 | 50020.00 | +1.71% | 1,933 |
| 2025-11-25 | 49580.00 | 49590.00 | 49100.00 | 49180.00 | -0.02% | 73 |
| 2025-11-21 | 49040.00 | 49330.00 | 49000.00 | 49190.00 | -2.23% | 182 |
| 2025-11-20 | 50930.00 | 50930.00 | 50310.00 | 50310.00 | +2.19% | 1,560 |
| 2025-11-19 | 49300.00 | 49310.00 | 49040.00 | 49230.00 | -0.20% | 76 |
| 2025-11-18 | 50300.00 | 50300.00 | 49220.00 | 49330.00 | -2.66% | 1,195 |
| 2025-11-17 | 50610.00 | 50730.00 | 50540.00 | 50680.00 | -0.61% | 103 |
| 2025-11-14 | 50560.00 | 50990.00 | 50560.00 | 50990.00 | -1.11% | 385 |
| 2025-11-13 | 51560.00 | 51560.00 | 51560.00 | 51560.00 | -0.02% | 15 |
| 2025-11-12 | 51410.00 | 51570.00 | 51290.00 | 51570.00 | +0.62% | 568 |
| 2025-11-11 | 51810.00 | 51990.00 | 51230.00 | 51250.00 | -0.08% | 1,927 |
| 2025-11-10 | 51380.00 | 51400.00 | 50940.00 | 51290.00 | +1.73% | 1,074 |
| 2025-11-07 | 50670.00 | 50670.00 | 50280.00 | 50420.00 | -1.87% | 1,021 |
| 2025-11-06 | 51510.00 | 51550.00 | 51380.00 | 51380.00 | +1.04% | 2,260 |
| 2025-11-05 | 51030.00 | 51170.00 | 49800.00 | 50850.00 | -2.83% | 11,374 |
| 2025-11-04 | 52850.00 | 52990.00 | 52330.00 | 52330.00 | -0.89% | 3,743 |
| 2025-10-31 | 52450.00 | 52800.00 | 52430.00 | 52800.00 | +1.60% | 566 |
| 2025-10-30 | 51660.00 | 52080.00 | 51540.00 | 51970.00 | -0.02% | 6,318 |
| 2025-10-29 | 51280.00 | 51980.00 | 51270.00 | 51980.00 | +1.92% | 5,555 |
| 2025-10-28 | 50930.00 | 51000.00 | 50810.00 | 51000.00 | +0.43% | 34 |
| 2025-10-27 | 50540.00 | 51000.00 | 50540.00 | 50780.00 | +1.89% | 2,400 |
| 2025-10-24 | 49690.00 | 49900.00 | 49610.00 | 49840.00 | +1.71% | 1,900 |
| 2025-10-23 | 49000.00 | 49230.00 | 49000.00 | 49000.00 | -1.78% | 346 |
| 2025-10-22 | 49760.00 | 49890.00 | 49210.00 | 49890.00 | +0.26% | 72 |
| 2025-10-21 | 50130.00 | 50500.00 | 49760.00 | 49760.00 | +0.67% | 1,264 |
| 2025-10-20 | 49030.00 | 49430.00 | 49030.00 | 49430.00 | +2.28% | 747 |
| 2025-10-17 | 48200.00 | 48420.00 | 48200.00 | 48330.00 | -0.92% | 603 |
| 2025-10-16 | 48670.00 | 48780.00 | 48610.00 | 48780.00 | +1.29% | 659 |
| 2025-10-15 | 47460.00 | 48190.00 | 47460.00 | 48160.00 | +1.82% | 2,615 |
| 2025-10-14 | 47980.00 | 48240.00 | 47170.00 | 47300.00 | -2.83% | 4,399 |
| 2025-10-10 | 49280.00 | 49280.00 | 48560.00 | 48680.00 | -0.92% | 82 |
| 2025-10-09 | 48620.00 | 49130.00 | 48600.00 | 49130.00 | +1.09% | 767 |
| 2025-10-08 | 48480.00 | 48600.00 | 48440.00 | 48600.00 | +0.23% | 1,193 |
| 2025-10-07 | 48860.00 | 48900.00 | 48490.00 | 48490.00 | +0.02% | 1,323 |
| 2025-10-06 | 47910.00 | 48500.00 | 47910.00 | 48480.00 | +4.89% | 4,986 |
| 2025-10-03 | 45620.00 | 46230.00 | 45620.00 | 46220.00 | +2.28% | 104 |
| 2025-10-02 | 45450.00 | 45500.00 | 45190.00 | 45190.00 | +0.76% | 15 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+17.73%）。最も弱い月：3月（-7.22%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
NZAM ETF Nikkei 225（2525.T）の直近終値は？
2026-10-16 時点で 66270.00。Closelookデータレイクの日次価格記録より。
2525.T の52週高値・安値は？
直近52週間で高値 76100.00、安値 48200.00（2026-10-16 時点）。
NZAM ETF Nikkei 225 が歴史的に最も強い月と弱い月は？
歴史的に、2525.T の最も強い月は 10月（平均 +17.73%）、最も弱い月は 3月（平均 -7.22%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー428本から計算。