NZAM 上場投信 NASDAQ100(H有)(2087)の株価時系列情報
NZAM 上場投信 NASDAQ100(H有)(2087)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 | 2,668 | 2,718 | 2,668 | 2,668 | 5,020 |
| 2024/12/27 | 2,700 | 2,702 | 2,698 | 2,698 | 1,090 |
| 2024/12/26 | 2,713 | 2,713 | 2,713 | 2,713 | 10 |
| 2024/12/25 | 2,824 | 2,824 | 2,724 | 2,724 | 1,140 |
| 2024/12/24 | 2,674 | 2,674 | 2,674 | 2,674 | 200 |
| 2024/12/23 | 2,657 | 2,664 | 2,657 | 2,662 | 35,130 |
| 2024/12/20 | 2,621 | 2,621 | 2,606 | 2,606 | 5,060 |
| 2024/12/19 | 2,632 | 2,639 | 2,631 | 2,633 | 41,790 |
| 2024/12/17 | 2,762 | 2,762 | 2,751 | 2,751 | 80 |
| 2024/12/16 | 2,711 | 2,713 | 2,711 | 2,712 | 12,530 |
| 2024/12/10 | 2,700 | 2,700 | 2,700 | 2,700 | 140 |
| 2024/12/04 | 2,685 | 2,685 | 2,650 | 2,650 | 30 |
| 2024/12/03 | 2,633 | 2,637 | 2,633 | 2,635 | 20,320 |
| 2024/12/02 | 2,603 | 2,603 | 2,600 | 2,600 | 20,730 |
| 2024/11/28 | 2,592 | 2,592 | 2,592 | 2,592 | 50 |
| 2024/11/26 | 2,596 | 2,596 | 2,595 | 2,595 | 20 |
| 2024/11/22 | 2,584 | 2,584 | 2,584 | 2,584 | 10 |
| 2024/11/21 | 2,566 | 2,566 | 2,566 | 2,566 | 10 |
| 2024/11/14 | 2,626 | 2,628 | 2,626 | 2,628 | 11,000 |
| 2024/11/13 | 2,626 | 2,626 | 2,625 | 2,625 | 650 |
| 2024/11/12 | 2,634 | 2,637 | 2,634 | 2,634 | 2,120 |
| 2024/11/11 | 2,644 | 2,644 | 2,644 | 2,644 | 450 |
| 2024/11/08 | 2,635 | 2,638 | 2,635 | 2,638 | 30 |
| 2024/11/06 | 2,547 | 2,560 | 2,526 | 2,552 | 109,280 |
| 2024/11/05 | 2,495 | 2,497 | 2,492 | 2,497 | 7,410 |
| 2024/11/01 | 2,494 | 2,494 | 2,494 | 2,494 | 22,020 |
| 2024/10/31 | 2,537 | 2,542 | 2,537 | 2,542 | 20,810 |
| 2024/10/30 | 2,580 | 2,581 | 2,577 | 2,578 | 41,900 |
| 2024/10/29 | 2,544 | 2,546 | 2,544 | 2,546 | 20,000 |
| 2024/10/28 | 2,560 | 2,567 | 2,560 | 2,565 | 25,000 |
| 2024/10/25 | 2,532 | 2,534 | 2,532 | 2,534 | 33,320 |
| 2024/10/24 | 2,522 | 2,525 | 2,522 | 2,525 | 3,680 |
| 2024/10/23 | 2,520 | 2,549 | 2,520 | 2,548 | 25,570 |
| 2024/10/22 | 2,547 | 2,547 | 2,544 | 2,544 | 18,030 |
| 2024/10/21 | 2,546 | 2,546 | 2,545 | 2,545 | 1,480 |
| 2024/10/16 | 2,529 | 2,529 | 2,527 | 2,527 | 7,540 |
| 2024/10/15 | 2,566 | 2,566 | 2,561 | 2,565 | 26,620 |
| 2024/10/10 | 2,547 | 2,547 | 2,547 | 2,547 | 10 |
| 2024/10/09 | 2,527 | 2,527 | 2,527 | 2,527 | 10 |
| 2024/10/07 | 2,537 | 2,537 | 2,515 | 2,517 | 6,460 |
| 2024/10/04 | 2,487 | 2,487 | 2,487 | 2,487 | 300 |
| 2024/09/30 | 2,580 | 2,580 | 2,514 | 2,514 | 28,380 |
| 2024/09/27 | 2,535 | 2,535 | 2,526 | 2,530 | 27,940 |
| 2024/09/26 | 2,528 | 2,540 | 2,527 | 2,539 | 60,930 |
| 2024/09/24 | 2,498 | 2,502 | 2,496 | 2,501 | 31,690 |
| 2024/09/20 | 2,494 | 2,495 | 2,494 | 2,495 | 4,950 |
| 2024/09/19 | 2,467 | 2,472 | 2,450 | 2,472 | 32,670 |
| 2024/09/18 | 2,452 | 2,452 | 2,449 | 2,449 | 12,400 |
| 2024/09/17 | 2,450 | 2,451 | 2,450 | 2,451 | 35,200 |
| 2024/09/13 | 2,451 | 2,452 | 2,450 | 2,450 | 4,360 |
| 2024/09/12 | 2,430 | 2,433 | 2,430 | 2,433 | 28,760 |
| 2024/09/11 | 2,371 | 2,371 | 2,363 | 2,363 | 780 |
| 2024/09/10 | 2,358 | 2,358 | 2,347 | 2,350 | 15,440 |
| 2024/09/09 | 2,327 | 2,329 | 2,327 | 2,329 | 5,050 |
| 2024/09/06 | 2,383 | 2,383 | 2,372 | 2,372 | 9,360 |
| 2024/09/05 | 2,387 | 2,392 | 2,381 | 2,387 | 7,240 |
| 2024/09/04 | 2,390 | 2,390 | 2,382 | 2,382 | 28,080 |
| 2024/09/03 | 2,465 | 2,465 | 2,465 | 2,465 | 30 |
| 2024/09/02 | 2,466 | 2,474 | 2,466 | 2,474 | 12,060 |
| 2024/08/28 | 2,467 | 2,467 | 2,467 | 2,467 | 30 |
| 2024/08/26 | 2,487 | 2,489 | 2,487 | 2,489 | 3,610 |
| 2024/08/20 | 2,505 | 2,505 | 2,505 | 2,505 | 90 |
| 2024/08/19 | 2,463 | 2,477 | 2,463 | 2,477 | 2,560 |
| 2024/08/16 | 2,506 | 2,506 | 2,506 | 2,506 | 100 |
| 2024/08/13 | 2,356 | 2,356 | 2,356 | 2,356 | 40 |
| 2024/08/07 | 2,293 | 2,293 | 2,293 | 2,293 | 10 |
| 2024/08/05 | 2,301 | 2,301 | 2,291 | 2,291 | 38,110 |
| 2024/07/31 | 2,408 | 2,419 | 2,408 | 2,419 | 90 |
| 2024/07/30 | 2,420 | 2,420 | 2,420 | 2,420 | 10 |
| 2024/07/29 | 2,432 | 2,432 | 2,432 | 2,432 | 10 |
| 2024/07/25 | 2,432 | 2,432 | 2,425 | 2,425 | 90 |
| 2024/07/24 | 2,495 | 2,495 | 2,493 | 2,493 | 100 |
| 2024/07/23 | 2,510 | 2,510 | 2,510 | 2,510 | 90 |
| 2024/07/22 | 2,562 | 2,562 | 2,562 | 2,562 | 10 |
| 2024/07/19 | 2,512 | 2,512 | 2,512 | 2,512 | 410 |
| 2024/07/18 | 2,646 | 2,646 | 2,530 | 2,531 | 440 |
| 2024/07/17 | 2,586 | 2,596 | 2,583 | 2,596 | 1,140 |
| 2024/07/16 | 2,627 | 2,627 | 2,597 | 2,597 | 260 |
| 2024/07/11 | 2,627 | 2,627 | 2,627 | 2,627 | 10 |
| 2024/07/09 | 2,607 | 2,607 | 2,607 | 2,607 | 10 |
| 2024/07/08 | 2,591 | 2,591 | 2,591 | 2,591 | 100 |
| 2024/07/04 | 2,528 | 2,569 | 2,528 | 2,569 | 50 |
| 2024/07/01 | 2,528 | 2,528 | 2,528 | 2,528 | 50 |
| 2024/06/28 | 2,529 | 2,529 | 2,528 | 2,528 | 20 |
| 2024/06/10 | 2,425 | 2,425 | 2,425 | 2,425 | 10 |
| 2024/06/06 | 2,429 | 2,429 | 2,428 | 2,429 | 2,010 |
| 2024/06/04 | 2,453 | 2,453 | 2,373 | 2,373 | 30 |
| 2024/05/23 | 2,385 | 2,403 | 2,385 | 2,403 | 90 |
| 2024/05/20 | 2,375 | 2,375 | 2,374 | 2,374 | 300 |
| 2024/05/17 | 2,380 | 2,380 | 2,380 | 2,380 | 20 |
| 2024/05/16 | 2,381 | 2,381 | 2,381 | 2,381 | 150 |
| 2024/05/13 | 2,314 | 2,322 | 2,314 | 2,322 | 80 |
| 2024/05/08 | 2,328 | 2,328 | 2,328 | 2,328 | 10 |
| 2024/04/30 | 2,278 | 2,278 | 2,278 | 2,278 | 10 |
| 2024/04/26 | 2,263 | 2,263 | 2,263 | 2,263 | 100 |
| 2024/04/25 | 2,220 | 2,220 | 2,220 | 2,220 | 20 |
| 2024/04/24 | 2,257 | 2,307 | 2,257 | 2,258 | 670 |
| 2024/04/23 | 2,203 | 2,203 | 2,203 | 2,203 | 90 |
| 2024/04/22 | 2,192 | 2,199 | 2,192 | 2,199 | 160 |
| 2024/04/19 | 2,221 | 2,221 | 2,192 | 2,192 | 870 |
| 2024/04/18 | 2,254 | 2,258 | 2,254 | 2,258 | 4,860 |
| 2024/04/17 | 2,285 | 2,285 | 2,284 | 2,284 | 20 |
| 2024/04/16 | 2,278 | 2,278 | 2,275 | 2,275 | 130 |
| 2024/04/12 | 2,355 | 2,355 | 2,355 | 2,355 | 210 |
| 2024/04/01 | 2,384 | 2,384 | 2,373 | 2,373 | 540 |
| 2024/03/27 | 2,371 | 2,371 | 2,371 | 2,371 | 30 |
| 2024/03/22 | 2,376 | 2,376 | 2,376 | 2,376 | 60 |
| 2024/03/18 | 2,380 | 2,380 | 2,318 | 2,318 | 110 |
| 2024/03/11 | 2,336 | 2,336 | 2,330 | 2,330 | 170 |
| 2024/03/08 | 2,366 | 2,366 | 2,366 | 2,366 | 60 |
| 2024/03/06 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
| 2024/03/05 | 2,363 | 2,363 | 2,358 | 2,358 | 93,470 |
| 2024/03/04 | 2,378 | 2,378 | 2,378 | 2,378 | 30 |
| 2024/02/29 | 2,319 | 2,320 | 2,319 | 2,320 | 190 |
| 2024/02/28 | 2,334 | 2,334 | 2,333 | 2,333 | 120 |
| 2024/02/27 | 2,328 | 2,328 | 2,328 | 2,328 | 110 |
| 2024/02/26 | 2,333 | 2,333 | 2,326 | 2,328 | 480 |
| 2024/02/22 | 2,302 | 2,302 | 2,302 | 2,302 | 10 |
| 2024/02/21 | 2,352 | 2,352 | 2,275 | 2,275 | 520 |
| 2024/02/20 | 2,302 | 2,302 | 2,302 | 2,302 | 150 |
| 2024/02/19 | 2,306 | 2,306 | 2,306 | 2,306 | 230 |
| 2024/02/16 | 2,318 | 2,318 | 2,318 | 2,318 | 10 |
| 2024/02/14 | 2,293 | 2,294 | 2,293 | 2,294 | 20 |
| 2024/02/13 | 2,328 | 2,328 | 2,323 | 2,323 | 70 |
| 2024/02/09 | 2,318 | 2,318 | 2,318 | 2,318 | 120 |
| 2024/02/08 | 2,314 | 2,316 | 2,314 | 2,316 | 510 |
| 2024/02/07 | 2,289 | 2,289 | 2,289 | 2,289 | 120 |
| 2024/02/06 | 2,293 | 2,293 | 2,293 | 2,293 | 10 |
| 2024/02/02 | 2,282 | 2,282 | 2,281 | 2,281 | 410 |
| 2024/02/01 | 2,240 | 2,245 | 2,240 | 2,245 | 110 |
| 2024/01/31 | 2,263 | 2,263 | 2,261 | 2,262 | 310 |
| 2024/01/30 | 2,297 | 2,297 | 2,297 | 2,297 | 160 |
| 2024/01/29 | 2,264 | 2,274 | 2,264 | 2,273 | 600 |
| 2024/01/26 | 2,270 | 2,270 | 2,270 | 2,270 | 70 |
| 2024/01/25 | 2,285 | 2,285 | 2,283 | 2,283 | 80 |
| 2024/01/24 | 2,277 | 2,278 | 2,277 | 2,278 | 60 |
| 2024/01/23 | 2,265 | 2,265 | 2,265 | 2,265 | 130 |
| 2024/01/22 | 2,266 | 2,277 | 2,266 | 2,277 | 180 |
| 2024/01/19 | 2,221 | 2,221 | 2,221 | 2,221 | 10 |
| 2024/01/18 | 2,195 | 2,195 | 2,195 | 2,195 | 10 |
| 2024/01/15 | 2,195 | 2,195 | 2,195 | 2,195 | 10 |
| 2024/01/12 | 2,194 | 2,194 | 2,194 | 2,194 | 20 |
| 2024/01/11 | 2,201 | 2,201 | 2,201 | 2,201 | 100 |
| 2024/01/09 | 2,176 | 2,176 | 2,176 | 2,176 | 210 |
| 2024/01/05 | 2,132 | 2,133 | 2,132 | 2,133 | 120 |
| 2024/01/04 | 2,215 | 2,215 | 2,148 | 2,148 | 20 |