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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,564 | 2,564 | 2,523 | 2,523 | 2,530 |
| 2024/12/27 | 2,553 | 2,553 | 2,553 | 2,553 | 670 |
| 2024/12/25 | 2,616 | 2,616 | 2,516 | 2,538 | 210 |
| 2024/12/24 | 2,530 | 2,530 | 2,530 | 2,530 | 10 |
| 2024/12/23 | 2,510 | 2,523 | 2,510 | 2,523 | 9,190 |
| 2024/12/20 | 2,472 | 2,475 | 2,472 | 2,475 | 100 |
| 2024/12/19 | 2,485 | 2,493 | 2,485 | 2,488 | 65,320 |
| 2024/12/16 | 2,602 | 2,602 | 2,602 | 2,602 | 10 |
| 2024/12/11 | 2,561 | 2,561 | 2,561 | 2,561 | 200 |
| 2024/12/10 | 2,603 | 2,603 | 2,567 | 2,567 | 33,920 |
| 2024/12/09 | 2,619 | 2,619 | 2,580 | 2,582 | 40 |
| 2024/12/06 | 2,577 | 2,578 | 2,577 | 2,578 | 26,900 |
| 2024/12/05 | 2,573 | 2,583 | 2,573 | 2,581 | 26,230 |
| 2024/12/04 | 2,567 | 2,570 | 2,567 | 2,569 | 490 |
| 2024/12/03 | 2,561 | 2,567 | 2,561 | 2,567 | 1,520 |
| 2024/12/02 | 2,556 | 2,560 | 2,556 | 2,557 | 43,010 |
| 2024/11/29 | 2,555 | 2,558 | 2,555 | 2,557 | 1,500 |
| 2024/11/28 | 2,607 | 2,607 | 2,553 | 2,554 | 1,370 |
| 2024/11/27 | 2,559 | 2,559 | 2,557 | 2,557 | 50 |
| 2024/11/26 | 2,547 | 2,547 | 2,547 | 2,547 | 1,000 |
| 2024/11/20 | 2,519 | 2,522 | 2,519 | 2,522 | 30 |
| 2024/11/15 | 2,528 | 2,528 | 2,528 | 2,528 | 10 |
| 2024/11/14 | 2,550 | 2,550 | 2,548 | 2,548 | 100 |
| 2024/11/13 | 2,546 | 2,546 | 2,544 | 2,544 | 200 |
| 2024/11/11 | 2,593 | 2,593 | 2,557 | 2,560 | 150 |
| 2024/11/08 | 2,579 | 2,579 | 2,543 | 2,543 | 50 |
| 2024/11/07 | 2,548 | 2,548 | 2,524 | 2,529 | 540 |
| 2024/11/06 | 2,476 | 2,498 | 2,475 | 2,498 | 21,640 |
| 2024/11/05 | 2,435 | 2,435 | 2,435 | 2,435 | 102,630 |
| 2024/11/01 | 2,427 | 2,437 | 2,427 | 2,436 | 108,390 |
| 2024/10/31 | 2,504 | 2,504 | 2,465 | 2,465 | 70 |
| 2024/10/30 | 2,521 | 2,521 | 2,491 | 2,491 | 61,800 |
| 2024/10/29 | 2,482 | 2,482 | 2,482 | 2,482 | 10 |
| 2024/10/28 | 2,521 | 2,521 | 2,490 | 2,490 | 6,390 |
| 2024/10/25 | 2,479 | 2,479 | 2,479 | 2,479 | 19,980 |
| 2024/10/23 | 2,465 | 2,494 | 2,465 | 2,494 | 30,010 |
| 2024/10/22 | 2,499 | 2,499 | 2,495 | 2,495 | 20 |
| 2024/10/15 | 2,505 | 2,506 | 2,505 | 2,505 | 65,440 |
| 2024/10/11 | 2,472 | 2,472 | 2,472 | 2,472 | 10 |
| 2024/10/10 | 2,489 | 2,489 | 2,486 | 2,488 | 100 |
| 2024/10/09 | 2,466 | 2,466 | 2,463 | 2,463 | 40,010 |
| 2024/10/08 | 2,478 | 2,478 | 2,478 | 2,478 | 340 |
| 2024/10/02 | 2,452 | 2,452 | 2,444 | 2,444 | 91,000 |
| 2024/10/01 | 2,513 | 2,513 | 2,513 | 2,513 | 340 |
| 2024/09/30 | 2,467 | 2,467 | 2,463 | 2,463 | 46,350 |
| 2024/09/26 | 2,473 | 2,474 | 2,473 | 2,473 | 47,030 |
| 2024/09/19 | 2,438 | 2,442 | 2,426 | 2,442 | 29,000 |
| 2024/09/12 | 2,396 | 2,396 | 2,396 | 2,396 | 10 |
| 2024/09/10 | 2,354 | 2,354 | 2,354 | 2,354 | 3,000 |
| 2024/09/06 | 2,366 | 2,366 | 2,365 | 2,365 | 5,060 |
| 2024/09/04 | 2,373 | 2,380 | 2,373 | 2,378 | 1,080 |
| 2024/08/28 | 2,423 | 2,423 | 2,423 | 2,423 | 40 |
| 2024/08/27 | 2,422 | 2,422 | 2,422 | 2,422 | 10 |
| 2024/08/26 | 2,420 | 2,429 | 2,420 | 2,429 | 20 |
| 2024/08/23 | 2,411 | 2,416 | 2,411 | 2,416 | 30 |
| 2024/08/21 | 2,421 | 2,421 | 2,421 | 2,421 | 20 |
| 2024/08/20 | 2,423 | 2,423 | 2,423 | 2,423 | 6,100 |
| 2024/08/19 | 2,406 | 2,406 | 2,405 | 2,405 | 6,100 |
| 2024/08/16 | 2,398 | 2,398 | 2,398 | 2,398 | 10 |
| 2024/08/08 | 2,262 | 2,262 | 2,262 | 2,262 | 10 |
| 2024/08/05 | 2,305 | 2,305 | 2,305 | 2,305 | 100 |
| 2024/08/02 | 2,455 | 2,455 | 2,455 | 2,455 | 10 |
| 2024/08/01 | 2,405 | 2,405 | 2,405 | 2,405 | 10 |
| 2024/07/29 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
| 2024/07/26 | 2,353 | 2,353 | 2,353 | 2,353 | 50 |
| 2024/07/25 | 2,361 | 2,361 | 2,359 | 2,359 | 60 |
| 2024/07/24 | 2,403 | 2,403 | 2,396 | 2,396 | 140 |
| 2024/07/23 | 2,412 | 2,412 | 2,412 | 2,412 | 20 |
| 2024/07/22 | 2,405 | 2,405 | 2,394 | 2,394 | 20 |
| 2024/07/19 | 2,412 | 2,412 | 2,412 | 2,412 | 100 |
| 2024/07/16 | 2,450 | 2,450 | 2,450 | 2,450 | 40 |
| 2024/07/12 | 2,497 | 2,497 | 2,428 | 2,428 | 190 |
| 2024/07/11 | 2,449 | 2,449 | 2,447 | 2,447 | 100 |
| 2024/07/03 | 2,396 | 2,396 | 2,396 | 2,396 | 40 |
| 2024/06/25 | 2,377 | 2,379 | 2,377 | 2,379 | 20 |
| 2024/06/24 | 2,383 | 2,383 | 2,383 | 2,383 | 10 |
| 2024/06/21 | 2,385 | 2,385 | 2,385 | 2,385 | 20 |
| 2024/06/05 | 2,309 | 2,309 | 2,309 | 2,309 | 40 |
| 2024/05/21 | 2,319 | 2,319 | 2,319 | 2,319 | 200 |
| 2024/05/15 | 2,235 | 2,293 | 2,235 | 2,293 | 20 |
| 2024/05/10 | 2,273 | 2,273 | 2,273 | 2,273 | 440 |
| 2024/05/08 | 2,225 | 2,225 | 2,225 | 2,225 | 10 |
| 2024/05/01 | 2,204 | 2,204 | 2,204 | 2,204 | 100 |
| 2024/04/30 | 2,222 | 2,238 | 2,222 | 2,236 | 530 |
| 2024/04/25 | 2,222 | 2,223 | 2,213 | 2,213 | 170 |
| 2024/04/22 | 2,184 | 2,184 | 2,184 | 2,184 | 70 |
| 2024/04/19 | 2,160 | 2,193 | 2,160 | 2,178 | 1,250 |
| 2024/04/18 | 2,206 | 2,210 | 2,206 | 2,210 | 4,300 |
| 2024/04/16 | 2,222 | 2,222 | 2,222 | 2,222 | 170 |
| 2024/04/15 | 2,259 | 2,259 | 2,259 | 2,259 | 80 |
| 2024/04/09 | 2,301 | 2,301 | 2,301 | 2,301 | 10 |
| 2024/04/05 | 2,374 | 2,374 | 2,278 | 2,278 | 30 |
| 2024/03/22 | 2,324 | 2,324 | 2,324 | 2,324 | 10 |
| 2024/03/18 | 2,280 | 2,280 | 2,274 | 2,274 | 940 |
| 2024/03/11 | 2,270 | 2,270 | 2,270 | 2,270 | 10 |
| 2024/03/08 | 2,287 | 2,287 | 2,287 | 2,287 | 70 |
| 2024/03/06 | 2,255 | 2,255 | 2,255 | 2,255 | 50 |
| 2024/03/05 | 2,275 | 2,275 | 2,275 | 2,275 | 48,970 |
| 2024/02/29 | 2,253 | 2,253 | 2,253 | 2,253 | 10 |
| 2024/02/27 | 2,253 | 2,253 | 2,253 | 2,253 | 10 |
| 2024/02/26 | 2,262 | 2,262 | 2,260 | 2,260 | 30 |
| 2024/02/22 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/02/21 | 2,211 | 2,211 | 2,211 | 2,211 | 300 |
| 2024/02/20 | 2,224 | 2,224 | 2,220 | 2,220 | 20 |
| 2024/02/19 | 2,228 | 2,228 | 2,228 | 2,228 | 520 |
| 2024/02/15 | 2,226 | 2,226 | 2,226 | 2,226 | 200 |
| 2024/02/01 | 2,162 | 2,164 | 2,162 | 2,164 | 240 |
| 2024/01/31 | 2,185 | 2,185 | 2,185 | 2,185 | 450 |
| 2024/01/30 | 2,195 | 2,195 | 2,195 | 2,195 | 30 |
| 2024/01/29 | 2,173 | 2,175 | 2,173 | 2,175 | 500 |
| 2024/01/26 | 2,177 | 2,177 | 2,173 | 2,173 | 390 |
| 2024/01/25 | 2,169 | 2,169 | 2,169 | 2,169 | 110 |
| 2024/01/18 | 2,112 | 2,112 | 2,112 | 2,112 | 10 |
| 2024/01/15 | 2,130 | 2,132 | 2,130 | 2,132 | 80 |
| 2024/01/11 | 2,139 | 2,139 | 2,139 | 2,139 | 10 |
| 2024/01/10 | 2,121 | 2,121 | 2,121 | 2,121 | 60 |
| 2024/01/05 | 2,095 | 2,095 | 2,095 | 2,095 | 40 |
| 2024/01/04 | 2,141 | 2,141 | 2,106 | 2,106 | 960 |