日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NZAM 上場投信 S&P500(H有)(2086)の株価時系列情報

NZAM 上場投信 S&P500(H有)(2086)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 2,629 2,636 2,629 2,636 29
2026/03/26 2,669 2,669 2,659 2,659 12,009
2026/03/25 2,673 2,679 2,673 2,679 10,013
2026/03/24 2,668 2,668 2,650 2,650 13,064
2026/03/23 2,634 2,634 2,625 2,625 31
2026/03/19 2,684 2,684 2,683 2,683 6
2026/03/18 2,723 2,739 2,723 2,739 15,005
2026/03/17 2,700 2,712 2,700 2,712 245
2026/03/16 2,717 2,717 2,699 2,700 1,112
2026/03/13 2,730 2,730 2,715 2,715 9
2026/03/12 2,730 2,730 2,730 2,730 3
2026/03/11 2,758 2,762 2,758 2,762 2
2026/03/10 2,756 2,756 2,756 2,756 14
2026/03/09 2,687 2,687 2,674 2,678 2,544
2026/03/06 2,772 2,772 2,772 2,772 1
2026/03/05 2,796 2,796 2,786 2,786 9
2026/03/04 2,754 2,754 2,750 2,751 24
2026/03/03 2,785 2,785 2,785 2,785 7
2026/03/02 2,787 2,787 2,771 2,774 81
2026/02/27 2,818 2,818 2,792 2,800 54
2026/02/26 2,816 2,816 2,816 2,816 11
2026/02/25 2,803 2,803 2,799 2,799 8
2026/02/24 2,791 2,791 2,783 2,783 3,005
2026/02/20 2,791 2,791 2,791 2,791 5
2026/02/19 2,799 2,799 2,799 2,799 1
2026/02/18 2,778 2,784 2,778 2,784 10,010
2026/02/17 2,783 2,783 2,765 2,765 59
2026/02/16 2,821 2,821 2,781 2,782 124
2026/02/13 2,791 2,791 2,772 2,772 20,011
2026/02/12 2,824 2,827 2,824 2,827 2
2026/02/10 2,821 2,829 2,821 2,829 14,486
2026/02/09 2,822 2,823 2,820 2,820 9,053
2026/02/06 2,767 2,767 2,747 2,747 3
2026/02/05 2,803 2,808 2,796 2,800 28,121
2026/02/04 2,815 2,815 2,814 2,814 233
2026/02/03 2,818 2,847 2,818 2,847 7
2026/02/02 2,841 2,841 2,787 2,791 3,023
2026/01/30 2,832 2,832 2,821 2,821 6
2026/01/29 2,894 2,894 2,832 2,842 263
2026/01/28 2,844 2,844 2,844 2,844 2
2026/01/27 2,830 2,834 2,830 2,834 7,001
2026/01/26 2,802 2,809 2,802 2,807 2,135
2026/01/23 2,813 2,819 2,813 2,819 11
2026/01/22 2,806 2,807 2,806 2,807 10,009
2026/01/21 2,774 2,774 2,774 2,774 2
2026/01/20 2,794 2,794 2,794 2,794 1
2026/01/19 2,803 2,804 2,803 2,804 102
2026/01/16 2,769 2,837 2,769 2,837 39
2026/01/15 2,819 2,819 2,819 2,819 10
2026/01/14 2,834 2,837 2,834 2,837 110
2026/01/13 2,863 2,863 2,863 2,863 10
2026/01/09 2,822 2,822 2,822 2,822 10
2026/01/08 2,820 2,823 2,820 2,823 20
2026/01/07 2,820 2,832 2,820 2,832 150
2026/01/06 2,820 2,820 2,813 2,815 40
2026/01/05 2,820 2,820 2,817 2,817 40
2025/12/30 2,815 2,817 2,815 2,817 70
2025/12/29 2,851 2,851 2,851 2,851 10
2025/12/25 2,817 2,819 2,817 2,819 110
2025/12/24 2,805 2,818 2,805 2,817 50
2025/12/23 2,808 2,808 2,804 2,804 70
2025/12/22 2,815 2,815 2,795 2,795 15,150
2025/12/19 2,765 2,765 2,765 2,765 10
2025/12/18 2,749 2,749 2,744 2,744 4,820
2025/12/16 2,784 2,784 2,768 2,768 10,310
2025/12/15 2,793 2,793 2,791 2,791 20
2025/12/12 2,816 2,816 2,816 2,816 10
2025/12/10 2,796 2,796 2,796 2,796 150
2025/12/09 2,801 2,801 2,800 2,800 6,630
2025/12/08 2,803 2,803 2,803 2,803 90
2025/12/03 2,794 2,795 2,792 2,794 26,610
2025/12/01 2,792 2,792 2,776 2,776 50,260
2025/11/28 2,814 2,814 2,789 2,792 200
2025/11/27 2,811 2,811 2,786 2,786 330
2025/11/26 2,771 2,773 2,771 2,773 40
2025/11/25 2,742 2,742 2,740 2,740 40
2025/11/21 2,683 2,686 2,683 2,686 240
2025/11/19 2,711 2,711 2,711 2,711 10
2025/11/18 2,735 2,735 2,719 2,719 780
2025/11/17 2,784 2,784 2,765 2,765 110
2025/11/14 2,761 2,761 2,756 2,759 20,670
2025/11/13 2,821 2,821 2,799 2,808 1,460
2025/11/12 2,806 2,807 2,806 2,807 30
2025/11/11 2,801 2,801 2,801 2,801 100
2025/11/10 2,792 2,792 2,765 2,767 40
2025/11/06 2,784 2,784 2,784 2,784 10
2025/11/05 2,771 2,774 2,753 2,768 2,690
2025/11/04 2,829 2,829 2,782 2,782 28,990
2025/10/31 2,814 2,815 2,812 2,815 70
2025/10/29 2,848 2,848 2,824 2,827 50
2025/10/27 2,815 2,815 2,802 2,802 210
2025/10/24 2,765 2,765 2,765 2,765 10
2025/10/22 2,757 2,764 2,757 2,764 250
2025/10/21 2,762 2,762 2,762 2,762 20
2025/10/20 2,752 2,752 2,729 2,742 43,140
2025/10/17 2,708 2,708 2,702 2,702 1,690
2025/10/16 2,735 2,738 2,734 2,738 2,330
2025/10/15 2,725 2,736 2,724 2,736 2,440
2025/10/14 3,200 3,200 3,200 3,200 120
2025/10/10 2,780 3,297 2,780 3,296 5,740
2025/10/09 2,786 2,797 2,786 2,797 55,530
2025/10/08 2,770 2,770 2,770 2,770 100
2025/10/07 2,776 2,776 2,774 2,774 140
2025/10/06 2,799 2,799 2,774 2,776 39,520
2025/10/03 2,774 2,774 2,774 2,774 20
2025/10/02 2,770 2,770 2,770 2,770 10
2025/09/30 2,747 2,747 2,746 2,746 50
2025/09/29 2,768 2,768 2,748 2,749 50
2025/09/26 2,725 2,730 2,725 2,730 35,280
2025/09/22 2,774 2,774 2,749 2,749 370
2025/09/19 2,741 2,741 2,741 2,741 870
2025/09/18 2,736 2,736 2,736 2,736 40
2025/09/17 2,732 2,732 2,731 2,731 12,150
2025/09/16 2,738 2,738 2,738 2,738 10
2025/09/09 2,686 2,688 2,686 2,688 40
2025/09/08 2,708 2,708 2,682 2,682 46,650
2025/09/05 2,690 2,694 2,690 2,694 60
2025/09/02 2,693 2,693 2,693 2,693 10
2025/09/01 2,724 2,724 2,724 2,724 10
2025/08/25 2,688 2,688 2,674 2,674 210
2025/08/22 2,638 2,638 2,638 2,638 20
2025/08/21 2,631 2,631 2,631 2,631 10
2025/08/20 2,652 2,652 2,649 2,649 30,000
2025/08/19 2,674 2,674 2,664 2,665 13,070
2025/08/18 2,697 2,697 2,674 2,674 2,530
2025/08/14 2,676 2,677 2,674 2,675 19,020
2025/08/12 2,663 2,663 2,641 2,641 20,010
2025/08/08 2,632 2,635 2,632 2,634 18,000
2025/08/07 2,633 2,636 2,633 2,636 20,000
2025/08/06 2,617 2,617 2,617 2,617 10,000
2025/08/05 2,627 2,628 2,627 2,628 10,020
2025/08/04 2,610 2,610 2,588 2,594 48,030
2025/08/01 2,625 2,625 2,625 2,625 20,000
2025/07/30 2,634 2,645 2,634 2,645 7,280
2025/07/29 2,653 2,653 2,653 2,653 100
2025/07/28 2,648 2,662 2,648 2,662 10,870
2025/07/25 2,646 2,646 2,645 2,645 12,000
2025/07/24 2,639 2,641 2,639 2,639 24,100
2025/07/23 2,618 2,623 2,618 2,623 2,010
2025/07/22 2,616 2,618 2,616 2,618 15,040
2025/07/18 2,617 2,618 2,616 2,618 24,010
2025/07/17 2,594 2,596 2,594 2,596 18,010
2025/07/15 2,605 2,611 2,605 2,609 19,770
2025/07/14 2,595 2,595 2,584 2,585 50
2025/07/11 2,592 2,595 2,592 2,595 8,900
2025/07/10 2,592 2,592 2,592 2,592 10
2025/07/09 2,584 2,584 2,582 2,582 33,250
2025/07/08 2,582 2,586 2,582 2,586 19,000
2025/07/07 2,618 2,618 2,593 2,593 20,020
2025/07/04 2,603 2,603 2,602 2,602 13,970
2025/07/03 2,587 2,587 2,586 2,586 15,800
2025/07/02 2,598 2,598 2,598 2,598 10
2025/07/01 2,575 2,575 2,571 2,571 740
2025/06/30 2,571 2,575 2,571 2,575 54,000
2025/06/27 2,553 2,557 2,553 2,557 80
2025/06/26 2,535 2,535 2,535 2,535 10,000
2025/06/25 2,532 2,532 2,532 2,532 10
2025/06/24 2,521 2,521 2,521 2,521 100
2025/06/23 2,493 2,493 2,471 2,471 1,010
2025/06/17 2,497 2,497 2,497 2,497 50
2025/06/16 2,511 2,511 2,488 2,488 11,820
2025/06/13 2,488 2,490 2,472 2,476 36,200
2025/06/12 2,497 2,497 2,497 2,497 20,000
2025/06/11 2,503 2,504 2,503 2,504 11,000
2025/06/09 2,517 2,517 2,492 2,492 10,010
2025/06/05 2,484 2,484 2,482 2,482 25,000
2025/06/03 2,461 2,461 2,461 2,461 10,000
2025/06/02 2,472 2,472 2,446 2,446 980
2025/05/30 2,454 2,455 2,449 2,450 60,000
2025/05/29 2,491 2,496 2,488 2,496 53,960
2025/05/28 2,444 2,468 2,444 2,468 38,010
2025/05/26 2,457 2,457 2,439 2,439 20
2025/05/23 2,439 2,439 2,439 2,439 100
2025/05/22 2,440 2,440 2,435 2,437 19,210
2025/05/20 2,490 2,490 2,490 2,490 10
2025/05/19 2,503 2,503 2,463 2,465 96,010
2025/05/16 2,468 2,468 2,463 2,463 59,180
2025/05/13 2,436 2,436 2,430 2,432 48,390
2025/05/12 2,406 2,406 2,406 2,406 10
2025/05/09 2,356 2,356 2,356 2,356 20
2025/05/07 2,341 2,354 2,341 2,344 225,900
2025/05/02 2,330 2,355 2,330 2,355 72,000
2025/05/01 2,341 2,343 2,341 2,343 19,820
2025/04/30 2,312 2,312 2,312 2,312 10
2025/04/28 2,329 2,329 2,301 2,301 60
2025/04/22 2,171 2,173 2,171 2,173 11,150
2025/04/21 2,301 2,301 2,301 2,301 10
2025/04/18 2,251 2,251 2,251 2,251 10
2025/04/17 2,210 2,210 2,210 2,210 10,000
2025/04/16 2,269 2,269 2,233 2,233 980
2025/04/15 2,255 2,260 2,255 2,258 30,940
2025/04/14 2,287 2,287 2,287 2,287 20
2025/04/11 2,214 2,214 2,214 2,214 10
2025/04/09 2,099 2,099 2,058 2,068 106,630
2025/04/08 2,143 2,159 2,143 2,156 86,480
2025/04/07 2,206 2,206 2,057 2,060 93,180
2025/04/03 2,329 2,329 2,306 2,306 230
2025/04/02 2,359 2,359 2,359 2,359 20
2025/04/01 2,378 2,378 2,351 2,351 210
2025/03/31 2,329 2,329 2,325 2,328 1,600

このページの先頭へ