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 NYダウ30(H有)(2088)の株価時系列情報

NZAM 上場投信 NYダウ30(H有)(2088)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
2026/03/27 2,349 2,349 2,349 2,349 50
2026/03/26 2,363 2,363 2,363 2,363 1
2026/03/25 2,369 2,370 2,366 2,366 93
2026/03/24 2,347 2,347 2,340 2,340 5,049
2026/03/23 2,319 2,323 2,311 2,311 11
2026/03/19 2,351 2,351 2,351 2,351 3
2026/03/18 2,398 2,405 2,398 2,405 3
2026/03/16 2,382 2,384 2,382 2,383 6,121
2026/03/13 2,393 2,393 2,387 2,387 1,073
2026/03/12 2,398 2,398 2,389 2,389 25
2026/03/11 2,443 2,443 2,443 2,443 123
2026/03/10 2,402 2,429 2,402 2,427 141
2026/03/09 2,381 2,381 2,361 2,361 179
2026/03/06 2,452 2,453 2,450 2,453 15
2026/03/05 2,490 2,490 2,482 2,482 7
2026/03/04 2,440 2,467 2,440 2,467 2,529
2026/03/03 2,490 2,490 2,489 2,489 110
2026/03/02 2,489 2,489 2,471 2,479 1,005
2026/02/27 2,511 2,511 2,508 2,508 4
2026/02/26 2,522 2,522 2,522 2,522 3
2026/02/25 2,530 2,530 2,509 2,512 7
2026/02/24 2,491 2,493 2,491 2,492 14
2026/02/20 2,521 2,521 2,521 2,521 3
2026/02/19 2,534 2,534 2,534 2,534 3,003
2026/02/18 2,525 2,529 2,525 2,529 6,126
2026/02/17 2,520 2,520 2,517 2,517 81,971
2026/02/16 2,530 2,530 2,530 2,530 3
2026/02/13 2,514 2,527 2,514 2,522 546
2026/02/12 2,554 2,564 2,554 2,564 16,169
2026/02/10 2,558 2,558 2,555 2,555 10
2026/02/09 2,563 2,565 2,563 2,564 17
2026/02/06 2,488 2,488 2,483 2,486 7
2026/02/05 2,528 2,528 2,523 2,523 7
2026/02/04 2,518 2,518 2,514 2,514 2
2026/02/03 2,501 2,525 2,501 2,525 1,112
2026/02/02 2,493 2,493 2,478 2,478 4
2026/01/30 2,497 2,497 2,494 2,494 2
2026/01/29 2,498 2,498 2,498 2,498 2
2026/01/28 2,501 2,501 2,501 2,501 2
2026/01/27 2,517 2,522 2,517 2,522 22,441
2026/01/26 2,505 2,506 2,500 2,503 210,300
2026/01/23 2,545 2,545 2,522 2,522 4
2026/01/22 2,515 2,515 2,515 2,515 2
2026/01/20 2,500 2,500 2,499 2,499 10
2026/01/19 2,505 2,509 2,505 2,509 12
2026/01/16 2,463 2,533 2,463 2,533 29
2026/01/14 2,512 2,513 2,512 2,513 9,520
2026/01/13 2,532 2,535 2,532 2,535 62,740
2026/01/09 2,520 2,521 2,520 2,520 40,010
2026/01/08 2,505 2,505 2,500 2,500 20,040
2026/01/07 2,531 2,531 2,531 2,531 20,000
2026/01/06 2,504 2,508 2,504 2,508 20,280
2026/01/05 2,475 2,475 2,475 2,475 10
2025/12/30 2,483 2,483 2,483 2,483 10
2025/12/25 2,468 2,493 2,468 2,493 20
2025/12/24 2,481 2,481 2,480 2,480 22,340
2025/12/22 2,471 2,471 2,469 2,469 7,020
2025/12/18 2,455 2,457 2,455 2,457 20
2025/12/17 2,461 2,467 2,461 2,467 20
2025/12/16 2,485 2,485 2,477 2,477 2,170
2025/12/15 2,510 2,510 2,489 2,494 50,320
2025/12/12 2,479 2,505 2,479 2,505 180
2025/12/11 2,465 2,465 2,465 2,465 6,490
2025/12/10 2,440 2,440 2,440 2,440 25,000
2025/12/05 2,455 2,459 2,455 2,459 23,380
2025/12/04 2,456 2,460 2,456 2,460 310
2025/12/03 2,440 2,440 2,440 2,440 10,100
2025/12/02 2,427 2,428 2,426 2,426 13,100
2025/12/01 2,446 2,446 2,434 2,434 26,200
2025/11/28 2,438 2,438 2,437 2,437 3,220
2025/11/27 2,423 2,435 2,423 2,434 290
2025/11/26 2,421 2,422 2,421 2,422 22,310
2025/11/25 2,379 2,379 2,379 2,379 50,000
2025/11/21 2,370 2,370 2,370 2,370 100
2025/11/20 2,380 2,380 2,379 2,379 105,400
2025/11/19 2,370 2,370 2,367 2,367 15,010
2025/11/18 2,392 2,395 2,383 2,385 30,160
2025/11/17 2,422 2,422 2,421 2,421 5,010
2025/11/14 2,460 2,460 2,440 2,440 13,360
2025/11/13 2,465 2,475 2,465 2,475 20
2025/11/12 2,462 2,464 2,462 2,464 35,950
2025/11/11 2,435 2,435 2,433 2,433 30,020
2025/11/10 2,418 2,420 2,418 2,419 30,510
2025/11/07 2,411 2,412 2,411 2,412 16,950
2025/11/06 2,431 2,431 2,431 2,431 15,230
2025/11/05 2,419 2,423 2,413 2,422 57,150
2025/11/04 2,429 2,429 2,419 2,419 44,420
2025/10/31 2,446 2,447 2,445 2,446 38,360
2025/10/30 2,447 2,454 2,443 2,446 123,630
2025/10/29 2,453 2,453 2,453 2,453 15,070
2025/10/28 2,447 2,448 2,446 2,446 81,130
2025/10/27 2,435 2,448 2,435 2,448 49,620
2025/10/23 2,390 2,393 2,390 2,393 10,040
2025/10/22 2,414 2,417 2,414 2,417 20,030
2025/10/21 2,404 2,405 2,400 2,400 37,040
2025/10/20 2,379 2,380 2,379 2,380 19,330
2025/10/17 2,361 2,363 2,357 2,357 220
2025/10/16 2,381 2,381 2,381 2,381 70
2025/10/15 2,387 2,388 2,387 2,388 22,690
2025/10/14 2,374 2,374 2,371 2,371 93,750
2025/10/10 2,411 2,411 2,410 2,411 220
2025/10/09 2,421 2,421 2,420 2,421 38,510
2025/10/08 2,420 2,422 2,420 2,420 49,860
2025/10/07 2,424 2,424 2,422 2,422 80
2025/10/06 2,433 2,435 2,432 2,435 11,260
2025/10/03 2,418 2,423 2,417 2,423 40,120
2025/10/01 2,403 2,406 2,403 2,406 20
2025/09/30 2,408 2,408 2,405 2,405 5,010
2025/09/29 2,408 2,409 2,408 2,409 10,130
2025/09/26 2,391 2,392 2,390 2,391 760
2025/09/25 2,403 2,403 2,403 2,403 10
2025/09/24 2,409 2,414 2,409 2,414 20,360
2025/09/22 2,405 2,405 2,405 2,405 260
2025/09/19 2,405 2,405 2,405 2,405 310
2025/09/17 2,380 2,380 2,380 2,380 10
2025/09/16 2,409 2,409 2,409 2,409 50
2025/09/12 2,400 2,400 2,398 2,399 12,280
2025/09/11 2,370 2,370 2,370 2,370 10,010
2025/09/09 2,372 2,373 2,370 2,372 5,510
2025/09/08 2,367 2,367 2,366 2,366 55,540
2025/09/02 2,371 2,371 2,371 2,371 10,000
2025/08/29 2,374 2,374 2,374 2,374 10,000
2025/08/25 2,378 2,378 2,376 2,376 40
2025/08/21 2,341 2,341 2,341 2,341 10,000
2025/08/19 2,341 2,341 2,341 2,341 10
2025/08/18 2,357 2,357 2,345 2,345 40
2025/08/15 2,320 2,358 2,320 2,358 10,350
2025/08/14 2,344 2,344 2,344 2,344 200
2025/08/06 2,310 2,310 2,310 2,310 40,000
2025/08/04 2,297 2,297 2,277 2,281 101,210
2025/08/01 2,301 2,303 2,301 2,302 40
2025/07/31 2,287 2,330 2,287 2,330 7,060
2025/07/30 2,336 2,336 2,336 2,336 10
2025/07/02 2,336 2,336 2,335 2,335 200
2025/06/27 2,279 2,279 2,279 2,279 220
2025/06/26 2,254 2,257 2,254 2,257 33,700
2025/06/25 2,259 2,263 2,259 2,263 250
2025/06/24 2,243 2,243 2,243 2,243 600
2025/06/23 2,207 2,207 2,207 2,207 10,000
2025/06/13 2,237 2,237 2,223 2,226 50,030
2025/06/12 2,244 2,244 2,243 2,243 69,490
2025/06/10 2,245 2,245 2,242 2,242 7,020
2025/06/02 2,232 2,232 2,232 2,232 10
2025/05/28 2,225 2,225 2,225 2,225 10
2025/05/21 2,243 2,243 2,243 2,243 30
2025/05/08 2,189 2,189 2,189 2,189 30
2025/05/07 2,162 2,164 2,158 2,158 17,020
2025/05/02 2,164 2,164 2,151 2,162 12,780
2025/05/01 2,153 2,153 2,153 2,153 10
2025/04/30 2,163 2,163 2,129 2,131 13,970
2025/04/28 2,115 2,115 2,115 2,115 20
2025/04/25 2,128 2,128 2,115 2,115 20
2025/04/24 2,087 2,087 2,078 2,078 4,470
2025/04/11 2,101 2,101 2,101 2,101 38,350
2025/03/19 2,241 2,241 2,241 2,241 80
2025/03/06 2,285 2,287 2,285 2,286 14,860
2025/03/05 2,273 2,276 2,272 2,274 20,410
2025/03/04 2,300 2,300 2,300 2,300 23,920
2025/03/03 2,327 2,329 2,327 2,328 13,490
2025/02/28 2,300 2,301 2,299 2,301 640
2025/02/27 2,310 2,310 2,310 2,310 10
2025/02/13 2,367 2,367 2,363 2,363 200
2025/02/10 2,361 2,362 2,360 2,361 12,450
2025/02/05 2,369 2,370 2,369 2,370 5,040
2025/02/03 2,337 2,337 2,336 2,336 35,000
2025/01/31 2,393 2,393 2,393 2,393 10
2025/01/30 2,386 2,389 2,386 2,387 23,450
2025/01/29 2,386 2,389 2,386 2,388 110
2025/01/28 2,378 2,378 2,378 2,378 7,000
2025/01/27 2,348 2,361 2,348 2,360 17,610
2025/01/24 2,373 2,376 2,372 2,373 10,100
2025/01/23 2,386 2,386 2,351 2,351 35,010
2025/01/22 2,331 2,348 2,331 2,347 15,120
2025/01/21 2,332 2,332 2,331 2,331 4,200
2025/01/20 2,317 2,317 2,317 2,317 10
2025/01/17 2,307 2,307 2,304 2,304 90
2025/01/16 2,311 2,311 2,308 2,308 70
2025/01/14 2,294 2,294 2,261 2,261 120
2025/01/10 2,266 2,266 2,266 2,266 100

このページの先頭へ