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 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
2025/12/30 3,052 3,052 3,052 3,052 210
2025/12/29 3,072 3,072 3,072 3,072 10
2025/12/26 3,074 3,074 3,072 3,072 1,490
2025/12/23 3,052 3,053 3,052 3,053 4,000
2025/12/22 3,049 3,049 3,048 3,048 5,030
2025/12/18 2,966 2,966 2,966 2,966 100
2025/12/17 3,010 3,010 3,008 3,008 180
2025/12/15 3,031 3,031 3,031 3,031 20
2025/12/12 3,105 3,105 3,105 3,105 10
2025/12/10 3,074 3,080 3,074 3,080 190
2025/12/09 3,083 3,084 3,078 3,079 80,350
2025/12/08 3,089 3,091 3,089 3,091 1,690
2025/12/02 3,049 3,049 3,045 3,045 15,000
2025/12/01 3,039 3,039 3,025 3,025 760
2025/11/28 3,041 3,041 3,041 3,041 10
2025/11/26 3,012 3,012 3,012 3,012 10
2025/11/25 2,988 2,990 2,988 2,990 30
2025/11/21 2,888 2,888 2,887 2,887 130
2025/11/20 3,015 3,015 3,015 3,015 5,000
2025/11/19 2,946 2,951 2,930 2,940 26,080
2025/11/13 3,060 3,081 3,060 3,080 1,200
2025/11/12 3,103 3,103 3,078 3,086 1,760
2025/11/11 3,086 3,087 3,074 3,077 230
2025/11/10 3,020 3,020 3,020 3,020 50
2025/11/07 3,020 3,020 3,020 3,020 10,000
2025/11/05 3,053 3,053 3,053 3,053 100
2025/11/04 3,152 3,152 3,104 3,104 350
2025/10/31 3,137 3,137 3,135 3,135 20
2025/10/29 3,134 3,134 3,134 3,134 10
2025/10/28 3,112 3,112 3,108 3,108 60
2025/10/24 3,027 3,027 3,027 3,027 10
2025/10/23 3,002 3,002 3,002 3,002 10
2025/10/10 3,024 3,024 3,024 3,024 30
2025/10/02 3,002 3,002 3,001 3,001 20
2025/10/01 2,972 2,972 2,972 2,972 10
2025/09/30 2,974 2,974 2,974 2,974 10
2025/09/29 2,994 2,994 2,970 2,970 140
2025/09/24 2,977 2,979 2,977 2,979 120
2025/09/19 2,961 2,961 2,961 2,961 100
2025/09/16 2,914 2,939 2,914 2,939 20
2025/09/04 2,837 2,837 2,837 2,837 50
2025/09/03 2,838 2,838 2,821 2,821 60
2025/09/02 2,860 2,860 2,860 2,860 10
2025/08/25 2,848 2,848 2,848 2,848 10
2025/08/14 2,895 2,895 2,895 2,895 20
2025/08/13 2,895 2,895 2,895 2,895 10,070
2025/08/07 2,836 2,841 2,836 2,840 7,630
2025/08/04 2,798 2,798 2,774 2,780 9,020
2025/08/01 2,809 2,814 2,807 2,814 2,070
2025/07/29 2,844 2,844 2,844 2,844 20
2025/07/28 2,846 2,846 2,846 2,846 500
2025/07/24 2,826 2,826 2,826 2,826 50
2025/07/23 2,807 2,807 2,803 2,803 6,350
2025/07/22 2,797 2,797 2,797 2,797 10
2025/07/18 2,809 2,815 2,809 2,815 50
2025/07/17 2,783 2,783 2,783 2,783 7,000
2025/07/11 2,766 2,766 2,766 2,766 10
2025/07/10 2,775 2,778 2,775 2,777 4,770
2025/07/08 2,765 2,765 2,765 2,765 6,000
2025/07/07 2,775 2,775 2,770 2,770 6,500
2025/07/04 2,769 2,779 2,769 2,779 150
2025/07/02 2,765 2,765 2,748 2,748 1,090
2025/06/30 2,730 2,755 2,730 2,754 590
2025/06/25 2,683 2,683 2,683 2,683 10
2025/06/24 2,686 2,686 2,683 2,683 2,920
2025/06/23 2,617 2,631 2,617 2,631 130
2025/06/17 2,667 2,667 2,667 2,667 100
2025/06/16 2,642 2,642 2,642 2,642 5,000
2025/06/12 2,658 2,658 2,658 2,658 50
2025/06/10 2,656 2,656 2,656 2,656 70
2025/06/03 2,644 2,644 2,644 2,644 10
2025/06/02 2,620 2,620 2,620 2,620 10
2025/05/28 2,594 2,617 2,594 2,617 410
2025/05/22 2,594 2,594 2,578 2,578 4,930
2025/05/19 2,609 2,609 2,594 2,594 1,020
2025/05/15 2,610 2,610 2,610 2,610 5,000
2025/05/14 2,598 2,598 2,598 2,598 100
2025/05/09 2,462 2,462 2,460 2,461 16,660
2025/05/02 2,444 2,444 2,427 2,433 150
2025/05/01 2,433 2,433 2,425 2,429 70
2025/04/30 2,416 2,416 2,383 2,383 30
2025/04/24 2,292 2,292 2,292 2,292 30
2025/04/14 2,328 2,337 2,328 2,336 210
2025/04/10 2,386 2,386 2,328 2,328 10,540
2025/04/08 2,162 2,167 2,162 2,166 37,170
2025/04/07 2,059 2,078 2,050 2,050 59,110
2025/04/04 2,300 2,300 2,259 2,259 40
2025/04/03 2,331 2,331 2,324 2,325 2,470
2025/04/02 2,392 2,392 2,387 2,388 210
2025/03/31 2,344 2,344 2,340 2,340 20,130
2025/03/27 2,447 2,456 2,447 2,454 10,160
2025/03/26 2,495 2,495 2,495 2,495 50
2025/03/25 2,484 2,484 2,479 2,479 80,150
2025/03/19 2,407 2,409 2,407 2,409 20
2025/03/17 2,413 2,413 2,412 2,412 7,100
2025/03/14 2,395 2,395 2,395 2,395 70
2025/03/13 2,419 2,419 2,419 2,419 10
2025/03/11 2,387 2,406 2,370 2,406 7,520
2025/03/10 2,503 2,503 2,468 2,482 12,680
2025/03/07 2,522 2,522 2,482 2,482 14,650
2025/03/06 2,544 2,544 2,544 2,544 6,000
2025/03/05 2,525 2,531 2,525 2,530 9,100
2025/03/04 2,534 2,534 2,533 2,533 20,150
2025/03/03 2,583 2,583 2,576 2,583 5,180
2025/02/28 2,549 2,549 2,549 2,549 50
2025/02/27 2,611 2,611 2,600 2,611 5,070
2025/02/26 2,625 2,625 2,618 2,618 10,260
2025/02/25 2,640 2,640 2,635 2,638 4,720
2025/02/17 2,733 2,733 2,733 2,733 20
2025/02/12 2,718 2,718 2,680 2,680 13,380
2025/02/10 2,666 2,668 2,665 2,668 10,000
2025/02/07 2,684 2,687 2,684 2,687 100
2025/02/06 2,681 2,685 2,681 2,684 520
2025/02/05 2,659 2,659 2,659 2,659 30
2025/02/04 2,656 2,656 2,618 2,626 33,010
2025/02/03 2,600 2,601 2,591 2,591 7,750
2025/01/31 2,677 2,678 2,674 2,675 1,360
2025/01/30 2,662 2,665 2,656 2,665 5,040
2025/01/29 2,655 2,662 2,655 2,662 2,060
2025/01/28 2,658 2,658 2,619 2,619 5,160
2025/01/27 2,675 2,675 2,658 2,659 17,010
2025/01/24 2,679 2,679 2,679 2,679 10
2025/01/23 2,738 2,738 2,699 2,700 19,340
2025/01/22 2,684 2,688 2,684 2,688 5,040
2025/01/21 2,675 2,675 2,638 2,638 60
2025/01/15 2,578 2,578 2,578 2,578 16,000
2025/01/10 2,613 2,613 2,607 2,609 21,070
2025/01/09 2,622 2,622 2,622 2,622 10
2025/01/07 2,717 2,717 2,717 2,717 10
2025/01/06 2,668 2,668 2,668 2,668 20

このページの先頭へ