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
2026/07/31 2,994 2,994 2,980 2,980 30,001
2026/07/30 2,928 2,928 2,927 2,927 26,647
2026/07/29 2,970 2,970 2,968 2,968 3
2026/07/28 2,958 2,958 2,954 2,954 3
2026/07/27 2,980 2,984 2,980 2,983 4
2026/07/23 2,998 2,998 2,998 2,998 2
2026/07/22 2,996 2,996 2,996 2,996 1
2026/07/17 3,000 3,001 2,984 2,984 306
2026/07/16 3,047 3,047 3,023 3,023 6
2026/07/14 2,995 2,997 2,995 2,997 37
2026/07/13 3,015 3,015 3,015 3,015 1
2026/07/10 3,008 3,008 3,008 3,008 1
2026/07/09 2,979 2,990 2,979 2,990 102
2026/07/08 3,001 3,001 3,001 3,001 4
2026/07/03 2,992 2,992 2,992 2,992 1
2026/07/02 2,995 2,997 2,987 2,987 102
2026/07/01 3,096 3,096 2,989 2,989 132
2026/06/30 2,976 2,976 2,976 2,976 1
2026/06/26 2,942 2,942 2,942 2,942 1
2026/06/25 2,957 2,957 2,957 2,957 1
2026/06/24 2,956 2,956 2,954 2,954 2
2026/06/23 2,980 2,980 2,960 2,960 2
2026/06/22 2,991 2,991 2,991 2,991 2
2026/06/19 3,212 3,212 2,994 2,994 14
2026/06/18 3,000 3,000 3,000 3,000 2
2026/06/17 3,011 3,019 3,011 3,013 433
2026/06/16 3,050 3,050 3,021 3,021 36
2026/06/15 2,973 3,003 2,973 3,003 177
2026/06/12 2,964 2,964 2,960 2,960 106
2026/06/11 2,918 2,918 2,918 2,918 2
2026/06/10 2,975 2,975 2,945 2,945 14,416
2026/06/09 2,958 2,958 2,958 2,958 1
2026/06/08 2,985 2,985 2,958 2,958 11
2026/06/05 3,024 3,024 3,024 3,024 5
2026/06/04 3,020 3,020 3,019 3,020 12
2026/06/03 3,080 3,080 3,047 3,047 152
2026/06/02 3,065 3,065 3,034 3,034 152
2026/06/01 3,070 3,070 3,041 3,041 66
2026/05/29 3,060 3,060 3,029 3,034 42
2026/05/28 3,019 3,019 3,016 3,018 44
2026/05/27 3,045 3,045 3,019 3,019 3
2026/05/26 3,047 3,047 3,013 3,013 21
2026/05/25 3,042 3,042 3,013 3,015 43
2026/05/22 3,018 3,018 2,992 2,993 34
2026/05/21 2,978 2,979 2,978 2,979 6
2026/05/20 2,942 2,953 2,942 2,953 78
2026/05/19 2,971 2,972 2,960 2,960 72
2026/05/18 2,954 2,954 2,948 2,952 181
2026/05/15 3,000 3,004 2,999 3,004 18
2026/05/13 2,965 2,966 2,965 2,966 11,006
2026/05/12 2,970 2,971 2,968 2,968 12,073
2026/05/11 2,934 2,960 2,934 2,957 33,066
2026/05/08 2,946 2,953 2,941 2,953 55
2026/05/07 2,957 3,057 2,957 3,057 25
2026/05/01 2,904 2,904 2,896 2,899 190,039
2026/04/30 2,879 2,880 2,854 2,854 12,008
2026/04/28 2,885 2,885 2,882 2,882 7
2026/04/27 2,892 2,892 2,871 2,881 11
2026/04/24 2,862 2,862 2,862 2,862 1
2026/04/23 2,851 2,859 2,844 2,850 11,033
2026/04/22 2,851 2,851 2,850 2,850 24,005
2026/04/21 2,857 2,860 2,857 2,860 6,216
2026/04/20 2,839 2,841 2,839 2,841 2
2026/04/17 2,808 2,830 2,808 2,830 36
2026/04/16 2,847 2,847 2,824 2,824 6,011
2026/04/15 2,798 2,800 2,796 2,797 196
2026/04/14 2,764 2,764 2,764 2,764 29
2026/04/13 2,728 2,735 2,728 2,735 39
2026/04/10 2,752 2,755 2,749 2,755 14
2026/04/09 2,735 2,736 2,732 2,736 17
2026/04/08 2,732 2,738 2,732 2,734 117
2026/04/07 2,664 2,664 2,654 2,654 41
2026/04/06 2,700 2,747 2,647 2,653 18
2026/04/03 2,661 2,661 2,653 2,654 4,037
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

このページの先頭へ