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
2026/06/08 3,425 3,430 3,416 3,422 205
2026/06/05 3,575 3,575 3,575 3,575 11
2026/06/04 3,605 3,605 3,575 3,575 303
2026/06/03 3,640 3,640 3,601 3,601 904
2026/06/02 3,610 3,610 3,560 3,579 10,201
2026/06/01 3,615 3,615 3,592 3,592 35
2026/05/29 3,575 3,575 3,548 3,564 530
2026/05/28 3,560 3,560 3,505 3,505 36
2026/05/27 3,569 3,569 3,535 3,540 1,152
2026/05/26 3,545 3,545 3,499 3,499 57
2026/05/25 3,540 3,540 3,512 3,525 3,141
2026/05/22 3,505 3,505 3,474 3,474 3
2026/05/21 3,428 3,449 3,428 3,449 5,451
2026/05/20 3,401 3,407 3,395 3,407 264
2026/05/19 3,455 3,455 3,401 3,401 405
2026/05/18 3,409 3,417 3,400 3,417 19
2026/05/15 3,515 3,515 3,446 3,446 5
2026/05/14 3,446 3,446 3,446 3,446 1
2026/05/13 3,445 3,445 3,420 3,437 353
2026/05/12 3,448 3,448 3,435 3,436 329
2026/05/11 3,450 3,450 3,440 3,449 36
2026/05/08 3,365 3,384 3,365 3,384 342
2026/05/07 3,377 3,380 3,360 3,380 451
2026/05/01 3,200 3,309 3,200 3,307 320,105
2026/04/30 3,222 3,222 3,199 3,199 111
2026/04/27 3,201 3,228 3,201 3,222 142
2026/04/23 3,150 3,173 3,150 3,173 120
2026/04/22 3,147 3,150 3,147 3,150 8,100
2026/04/21 3,146 3,146 3,146 3,146 4
2026/04/20 3,127 3,127 3,127 3,127 60
2026/04/16 3,084 3,102 3,084 3,102 1,059
2026/04/15 3,050 3,054 3,049 3,049 87
2026/04/14 3,000 3,004 3,000 3,004 4
2026/04/13 2,949 2,951 2,949 2,951 5
2026/04/10 2,991 2,991 2,991 2,991 1
2026/04/09 2,917 2,941 2,917 2,941 3
2026/04/07 2,863 2,864 2,847 2,847 26,646
2026/04/06 2,834 2,854 2,834 2,854 29
2026/04/03 2,871 2,871 2,840 2,840 1,071
2026/04/02 3,102 3,102 2,800 2,800 44,067
2026/04/01 2,825 2,832 2,822 2,832 24,020
2026/03/31 2,743 2,743 2,737 2,742 116
2026/03/30 2,726 2,726 2,726 2,726 3
2026/03/27 2,811 2,811 2,811 2,811 1
2026/03/26 2,880 2,880 2,857 2,857 103
2026/03/25 2,876 2,876 2,876 2,876 1
2026/03/24 2,860 2,860 2,854 2,854 36
2026/03/23 2,826 2,826 2,816 2,816 119
2026/03/19 2,894 2,906 2,894 2,906 25
2026/03/17 2,924 2,924 2,924 2,924 30
2026/03/16 2,911 2,911 2,911 2,911 2
2026/03/13 2,929 2,929 2,922 2,922 27
2026/03/10 2,983 2,983 2,965 2,969 46
2026/03/06 2,978 2,978 2,978 2,978 1
2026/03/05 2,998 2,998 2,982 2,982 15
2026/03/04 2,912 2,912 2,912 2,912 2
2026/03/03 2,965 2,965 2,951 2,951 13
2026/03/02 2,965 2,965 2,943 2,956 113
2026/02/27 2,969 2,969 2,969 2,969 1
2026/02/26 3,007 3,007 3,007 3,007 2
2026/02/25 2,982 2,982 2,982 2,982 1
2026/02/20 2,961 2,962 2,961 2,962 6
2026/02/18 2,938 2,938 2,938 2,938 1
2026/02/17 2,952 2,952 2,952 2,952 1
2026/02/16 2,955 2,955 2,955 2,955 3
2026/02/13 2,940 2,940 2,940 2,940 1
2026/02/10 3,014 3,014 3,007 3,010 1,002
2026/02/09 2,997 2,997 2,997 2,997 1
2026/02/06 2,897 2,897 2,897 2,897 1
2026/02/05 2,986 2,986 2,966 2,973 298
2026/02/03 3,090 3,090 3,090 3,090 1
2026/02/02 3,028 3,028 3,028 3,028 2
2026/01/30 3,073 3,073 3,073 3,073 1
2026/01/29 3,105 3,117 3,105 3,116 5
2026/01/28 3,105 3,107 3,105 3,107 3
2026/01/27 3,074 3,090 3,074 3,090 278
2026/01/26 3,038 3,050 3,038 3,050 315
2026/01/23 3,042 3,056 3,042 3,056 141
2026/01/22 3,035 3,040 3,027 3,027 135
2026/01/21 2,993 2,993 2,993 2,993 1
2026/01/16 2,981 3,066 2,981 3,065 219
2026/01/09 3,051 3,051 3,051 3,051 20
2026/01/08 3,095 3,095 3,062 3,062 20
2026/01/05 3,028 3,028 3,028 3,028 10

このページの先頭へ