NZAM 上場投信 米国国債7-10年(H有)(2090)の株価時系列情報
NZAM 上場投信 米国国債7-10年(H有)(2090)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,360 | 4,368 | 4,360 | 4,368 | 2 |
| 2026/06/04 | 4,365 | 4,366 | 4,362 | 4,366 | 5 |
| 2026/06/03 | 4,358 | 4,368 | 4,358 | 4,368 | 205 |
| 2026/06/02 | 4,375 | 4,387 | 4,371 | 4,387 | 116,758 |
| 2026/05/29 | 4,379 | 4,379 | 4,379 | 4,379 | 1 |
| 2026/05/28 | 4,361 | 4,363 | 4,354 | 4,363 | 8 |
| 2026/05/27 | 4,374 | 4,374 | 4,366 | 4,371 | 239 |
| 2026/05/26 | 4,360 | 4,360 | 4,360 | 4,360 | 19 |
| 2026/05/25 | 4,350 | 4,360 | 4,350 | 4,360 | 18,940 |
| 2026/05/22 | 4,332 | 4,338 | 4,332 | 4,337 | 112 |
| 2026/05/21 | 4,344 | 4,344 | 4,330 | 4,333 | 4 |
| 2026/05/20 | 4,300 | 4,312 | 4,300 | 4,312 | 25,183 |
| 2026/05/19 | 4,343 | 4,343 | 4,326 | 4,326 | 1,213 |
| 2026/05/18 | 4,335 | 4,335 | 4,309 | 4,329 | 237,807 |
| 2026/05/15 | 4,372 | 4,372 | 4,348 | 4,348 | 942 |
| 2026/05/14 | 4,443 | 4,443 | 4,367 | 4,369 | 288 |
| 2026/05/13 | 4,441 | 4,441 | 4,439 | 4,441 | 337 |
| 2026/05/12 | 4,456 | 4,456 | 4,448 | 4,449 | 9 |
| 2026/05/11 | 4,462 | 4,462 | 4,454 | 4,459 | 880 |
| 2026/05/08 | 4,461 | 4,461 | 4,459 | 4,461 | 102 |
| 2026/05/07 | 4,468 | 4,468 | 4,464 | 4,465 | 248 |
| 2026/05/01 | 4,459 | 4,460 | 4,459 | 4,460 | 18 |
| 2026/04/30 | 4,545 | 4,545 | 4,448 | 4,448 | 33 |
| 2026/04/28 | 4,546 | 4,546 | 4,473 | 4,477 | 17 |
| 2026/04/27 | 4,482 | 4,484 | 4,482 | 4,482 | 259 |
| 2026/04/24 | 4,478 | 4,480 | 4,478 | 4,479 | 440 |
| 2026/04/23 | 4,488 | 4,546 | 4,478 | 4,546 | 130,007 |
| 2026/04/22 | 4,492 | 4,495 | 4,491 | 4,491 | 52,101 |
| 2026/04/21 | 4,500 | 4,506 | 4,500 | 4,502 | 1,085 |
| 2026/04/20 | 4,499 | 4,500 | 4,494 | 4,500 | 6 |
| 2026/04/17 | 4,487 | 4,487 | 4,481 | 4,481 | 2 |
| 2026/04/16 | 4,497 | 4,497 | 4,493 | 4,497 | 3 |
| 2026/04/15 | 4,500 | 4,500 | 4,499 | 4,499 | 66 |
| 2026/04/14 | 4,495 | 4,495 | 4,489 | 4,490 | 27 |
| 2026/04/13 | 4,470 | 4,470 | 4,467 | 4,467 | 9 |
| 2026/04/10 | 4,487 | 4,490 | 4,485 | 4,487 | 98 |
| 2026/04/09 | 4,487 | 4,487 | 4,479 | 4,485 | 275,574 |
| 2026/04/08 | 4,478 | 4,498 | 4,478 | 4,498 | 32 |
| 2026/04/07 | 4,475 | 4,475 | 4,466 | 4,466 | 30 |
| 2026/04/06 | 4,465 | 4,465 | 4,461 | 4,462 | 15 |
| 2026/04/03 | 4,478 | 4,478 | 4,478 | 4,478 | 17 |
| 2026/03/27 | 4,451 | 4,590 | 4,445 | 4,590 | 1,041 |
| 2026/03/26 | 4,475 | 4,475 | 4,468 | 4,470 | 1,944 |
| 2026/03/25 | 4,471 | 4,473 | 4,471 | 4,471 | 51,634 |
| 2026/03/24 | 4,479 | 4,479 | 4,460 | 4,460 | 652 |
| 2026/03/23 | 4,458 | 4,459 | 4,448 | 4,448 | 108,398 |
| 2026/03/19 | 4,520 | 4,520 | 4,492 | 4,493 | 121,881 |
| 2026/03/18 | 4,523 | 4,526 | 4,520 | 4,526 | 53 |
| 2026/03/17 | 4,519 | 4,519 | 4,508 | 4,508 | 105 |
| 2026/03/16 | 4,506 | 4,506 | 4,500 | 4,502 | 100,012 |
| 2026/03/13 | 4,505 | 4,505 | 4,502 | 4,502 | 20,352 |
| 2026/03/12 | 4,514 | 4,516 | 4,512 | 4,513 | 138,031 |
| 2026/03/11 | 4,531 | 4,544 | 4,531 | 4,538 | 50,028 |
| 2026/03/10 | 4,554 | 4,554 | 4,547 | 4,550 | 3,162 |
| 2026/03/09 | 4,526 | 4,528 | 4,517 | 4,520 | 46,655 |
| 2026/03/06 | 4,548 | 4,548 | 4,542 | 4,542 | 162,892 |
| 2026/03/05 | 4,554 | 4,554 | 4,550 | 4,550 | 13 |
| 2026/03/04 | 4,567 | 4,569 | 4,565 | 4,565 | 116 |
| 2026/03/03 | 4,619 | 4,619 | 4,568 | 4,568 | 466 |
| 2026/03/02 | 4,582 | 4,611 | 4,582 | 4,598 | 272,403 |
| 2026/02/27 | 4,565 | 4,588 | 4,565 | 4,588 | 87 |
| 2026/02/26 | 4,574 | 4,575 | 4,569 | 4,571 | 184 |
| 2026/02/25 | 4,573 | 4,574 | 4,573 | 4,574 | 111 |
| 2026/02/24 | 4,579 | 4,579 | 4,571 | 4,573 | 34 |
| 2026/02/20 | 4,564 | 4,565 | 4,564 | 4,565 | 32 |
| 2026/02/19 | 4,560 | 4,560 | 4,554 | 4,554 | 119 |
| 2026/02/18 | 4,562 | 4,562 | 4,562 | 4,562 | 4 |
| 2026/02/17 | 4,574 | 4,574 | 4,567 | 4,573 | 85 |
| 2026/02/16 | 4,554 | 4,575 | 4,493 | 4,550 | 115 |
| 2026/02/13 | 4,547 | 4,547 | 4,546 | 4,546 | 120 |
| 2026/02/12 | 4,527 | 4,527 | 4,525 | 4,526 | 280 |
| 2026/02/10 | 4,519 | 4,519 | 4,519 | 4,519 | 20 |
| 2026/02/09 | 4,503 | 4,511 | 4,503 | 4,511 | 83,850 |
| 2026/02/05 | 4,494 | 4,494 | 4,491 | 4,491 | 20 |
| 2026/02/04 | 4,501 | 4,501 | 4,492 | 4,494 | 120 |
| 2026/02/03 | 4,497 | 4,497 | 4,497 | 4,497 | 10 |
| 2026/02/02 | 4,500 | 4,502 | 4,499 | 4,499 | 30 |
| 2026/01/30 | 4,499 | 4,499 | 4,499 | 4,499 | 10 |
| 2026/01/29 | 4,505 | 4,505 | 4,498 | 4,498 | 96,790 |
| 2026/01/28 | 4,505 | 4,505 | 4,505 | 4,505 | 10 |
| 2026/01/27 | 4,505 | 4,505 | 4,502 | 4,502 | 900 |
| 2026/01/26 | 4,510 | 4,510 | 4,510 | 4,510 | 20 |
| 2026/01/22 | 4,495 | 4,498 | 4,495 | 4,496 | 1,630 |
| 2026/01/21 | 4,491 | 4,491 | 4,488 | 4,490 | 370 |
| 2026/01/20 | 4,498 | 4,500 | 4,497 | 4,497 | 560 |
| 2026/01/19 | 4,513 | 4,513 | 4,503 | 4,503 | 4,340 |
| 2026/01/16 | 4,525 | 4,527 | 4,522 | 4,526 | 310 |
| 2026/01/15 | 4,535 | 4,535 | 4,535 | 4,535 | 120 |
| 2026/01/14 | 4,523 | 4,526 | 4,522 | 4,526 | 40 |
| 2026/01/13 | 4,524 | 4,524 | 4,520 | 4,520 | 380 |
| 2026/01/09 | 4,529 | 4,529 | 4,524 | 4,524 | 220 |
| 2026/01/08 | 4,538 | 4,538 | 4,538 | 4,538 | 22,600 |
| 2026/01/07 | 4,529 | 4,533 | 4,529 | 4,533 | 20,050 |
| 2026/01/06 | 4,532 | 4,532 | 4,532 | 4,532 | 10 |
| 2026/01/05 | 4,609 | 4,609 | 4,527 | 4,527 | 450 |
| 2025/12/30 | 4,537 | 4,549 | 4,537 | 4,547 | 25,580 |
| 2025/12/29 | 4,536 | 4,541 | 4,536 | 4,538 | 90 |
| 2025/12/26 | 4,532 | 4,536 | 4,532 | 4,536 | 190 |
| 2025/12/24 | 4,528 | 4,528 | 4,526 | 4,527 | 20,030 |
| 2025/12/23 | 4,533 | 4,533 | 4,532 | 4,533 | 320 |
| 2025/12/22 | 4,538 | 4,538 | 4,532 | 4,532 | 40 |
| 2025/12/19 | 4,541 | 4,541 | 4,540 | 4,540 | 110 |
| 2025/12/18 | 4,540 | 4,540 | 4,533 | 4,533 | 810 |
| 2025/12/17 | 4,537 | 4,538 | 4,531 | 4,531 | 50,820 |
| 2025/12/16 | 4,530 | 4,530 | 4,529 | 4,529 | 20,070 |
| 2025/12/15 | 4,525 | 4,529 | 4,525 | 4,526 | 560 |
| 2025/12/12 | 4,532 | 4,533 | 4,531 | 4,531 | 126,020 |
| 2025/12/11 | 4,539 | 4,539 | 4,539 | 4,539 | 10 |
| 2025/12/10 | 4,523 | 4,523 | 4,522 | 4,522 | 20 |
| 2025/12/09 | 4,525 | 4,530 | 4,525 | 4,525 | 780 |
| 2025/12/08 | 4,538 | 4,541 | 4,537 | 4,537 | 150 |
| 2025/12/04 | 4,558 | 4,558 | 4,558 | 4,558 | 70 |
| 2025/12/02 | 4,558 | 4,558 | 4,556 | 4,556 | 80 |
| 2025/12/01 | 4,575 | 4,575 | 4,571 | 4,571 | 30 |
| 2025/11/28 | 4,578 | 4,578 | 4,578 | 4,578 | 10 |
| 2025/11/27 | 4,587 | 4,587 | 4,587 | 4,587 | 10 |
| 2025/11/25 | 4,577 | 4,577 | 4,569 | 4,569 | 70,560 |
| 2025/11/21 | 4,557 | 4,557 | 4,554 | 4,555 | 530 |
| 2025/11/20 | 4,533 | 4,537 | 4,533 | 4,537 | 200 |
| 2025/11/19 | 4,543 | 4,543 | 4,543 | 4,543 | 300 |
| 2025/11/18 | 4,539 | 4,539 | 4,539 | 4,539 | 10 |
| 2025/11/17 | 4,538 | 4,538 | 4,531 | 4,534 | 140 |
| 2025/11/14 | 4,542 | 4,544 | 4,542 | 4,544 | 40 |
| 2025/11/13 | 4,557 | 4,557 | 4,552 | 4,552 | 23,740 |
| 2025/11/12 | 4,629 | 4,629 | 4,621 | 4,625 | 760 |
| 2025/11/11 | 4,615 | 4,615 | 4,609 | 4,609 | 70 |
| 2025/11/10 | 4,611 | 4,611 | 4,607 | 4,607 | 2,290 |
| 2025/11/07 | 4,621 | 4,621 | 4,620 | 4,620 | 620 |
| 2025/11/06 | 4,603 | 4,603 | 4,598 | 4,598 | 200 |
| 2025/11/05 | 4,623 | 4,629 | 4,623 | 4,627 | 70,420 |
| 2025/11/04 | 4,616 | 4,616 | 4,612 | 4,615 | 1,120 |
| 2025/10/31 | 4,617 | 4,620 | 4,617 | 4,620 | 700 |
| 2025/10/30 | 4,722 | 4,722 | 4,618 | 4,620 | 440 |
| 2025/10/29 | 4,655 | 4,655 | 4,652 | 4,652 | 40 |
| 2025/10/28 | 4,637 | 4,657 | 4,637 | 4,654 | 870 |
| 2025/10/27 | 4,722 | 4,722 | 4,635 | 4,635 | 1,830 |
| 2025/10/24 | 4,648 | 4,652 | 4,648 | 4,652 | 230 |
| 2025/10/23 | 4,667 | 4,667 | 4,662 | 4,662 | 120 |
| 2025/10/22 | 4,664 | 4,665 | 4,663 | 4,664 | 74,290 |
| 2025/10/21 | 4,655 | 4,795 | 4,654 | 4,795 | 80,100 |
| 2025/10/20 | 4,647 | 4,647 | 4,644 | 4,645 | 360 |
| 2025/10/17 | 4,662 | 4,809 | 4,661 | 4,809 | 24,860 |
| 2025/10/16 | 4,643 | 4,644 | 4,643 | 4,644 | 60 |
| 2025/10/15 | 4,646 | 4,646 | 4,646 | 4,646 | 430 |
| 2025/10/14 | 4,638 | 4,640 | 4,628 | 4,639 | 122,590 |
| 2025/10/10 | 4,603 | 4,617 | 4,603 | 4,617 | 180 |
| 2025/10/09 | 4,610 | 4,610 | 4,610 | 4,610 | 10 |
| 2025/10/07 | 4,602 | 4,605 | 4,602 | 4,605 | 20 |
| 2025/10/06 | 4,606 | 4,607 | 4,606 | 4,607 | 80 |
| 2025/10/03 | 4,624 | 4,624 | 4,619 | 4,619 | 140 |
| 2025/10/02 | 4,621 | 4,622 | 4,621 | 4,621 | 40 |
| 2025/10/01 | 4,602 | 4,604 | 4,602 | 4,604 | 160 |
| 2025/09/30 | 4,607 | 4,607 | 4,600 | 4,604 | 80 |
| 2025/09/29 | 4,599 | 4,600 | 4,593 | 4,600 | 400 |
| 2025/09/26 | 4,598 | 4,598 | 4,592 | 4,592 | 180 |
| 2025/09/25 | 4,607 | 4,607 | 4,602 | 4,602 | 700 |
| 2025/09/24 | 4,622 | 4,622 | 4,615 | 4,616 | 5,490 |
| 2025/09/22 | 4,610 | 4,617 | 4,610 | 4,615 | 310 |
| 2025/09/19 | 4,620 | 4,620 | 4,620 | 4,620 | 1,510 |
| 2025/09/16 | 4,783 | 4,783 | 4,648 | 4,648 | 100 |
| 2025/09/12 | 4,643 | 4,643 | 4,643 | 4,643 | 10 |
| 2025/09/10 | 4,630 | 4,630 | 4,629 | 4,629 | 30 |
| 2025/09/09 | 4,636 | 4,645 | 4,636 | 4,643 | 20,080 |
| 2025/09/08 | 4,658 | 4,658 | 4,622 | 4,625 | 14,650 |
| 2025/09/04 | 4,583 | 4,588 | 4,583 | 4,588 | 230 |
| 2025/09/03 | 4,570 | 4,570 | 4,570 | 4,570 | 110 |
| 2025/09/02 | 4,576 | 4,577 | 4,576 | 4,577 | 260 |
| 2025/09/01 | 4,592 | 4,592 | 4,583 | 4,583 | 70 |
| 2025/08/29 | 4,591 | 4,591 | 4,591 | 4,591 | 20 |
| 2025/08/28 | 4,585 | 4,585 | 4,585 | 4,585 | 110 |
| 2025/08/27 | 4,576 | 4,576 | 4,575 | 4,575 | 340 |
| 2025/08/26 | 4,569 | 4,569 | 4,562 | 4,562 | 530 |
| 2025/08/25 | 4,574 | 4,574 | 4,570 | 4,570 | 370 |
| 2025/08/22 | 4,549 | 4,549 | 4,548 | 4,548 | 8,300 |
| 2025/08/20 | 4,557 | 4,557 | 4,557 | 4,557 | 10 |
| 2025/08/19 | 4,552 | 4,552 | 4,552 | 4,552 | 10 |
| 2025/08/18 | 4,555 | 4,555 | 4,555 | 4,555 | 120 |
| 2025/08/12 | 4,578 | 4,578 | 4,561 | 4,561 | 30 |
| 2025/08/07 | 4,581 | 4,581 | 4,578 | 4,578 | 30 |
| 2025/08/06 | 4,578 | 4,579 | 4,578 | 4,579 | 40 |
| 2025/08/05 | 4,598 | 4,598 | 4,583 | 4,583 | 110 |
| 2025/08/04 | 4,596 | 4,596 | 4,580 | 4,580 | 110 |
| 2025/08/01 | 4,524 | 4,524 | 4,524 | 4,524 | 500 |
| 2025/07/31 | 4,528 | 4,528 | 4,528 | 4,528 | 50 |
| 2025/07/30 | 4,539 | 4,539 | 4,537 | 4,537 | 110 |
| 2025/07/29 | 4,512 | 4,514 | 4,512 | 4,514 | 80 |
| 2025/07/28 | 4,520 | 4,520 | 4,520 | 4,520 | 110 |
| 2025/07/25 | 4,520 | 4,520 | 4,520 | 4,520 | 20 |
| 2025/07/23 | 4,541 | 4,541 | 4,533 | 4,533 | 110 |
| 2025/07/22 | 4,525 | 4,527 | 4,525 | 4,526 | 33,010 |
| 2025/07/18 | 4,509 | 4,509 | 4,509 | 4,509 | 10 |
| 2025/07/17 | 4,498 | 4,498 | 4,493 | 4,493 | 30 |
| 2025/07/16 | 4,493 | 4,496 | 4,489 | 4,496 | 230 |
| 2025/07/15 | 4,509 | 4,510 | 4,506 | 4,506 | 160 |
| 2025/07/14 | 4,522 | 4,522 | 4,509 | 4,509 | 50 |
| 2025/07/11 | 4,533 | 4,535 | 4,533 | 4,533 | 170 |
| 2025/07/10 | 4,542 | 4,542 | 4,538 | 4,539 | 70 |
| 2025/07/09 | 4,519 | 4,519 | 4,519 | 4,519 | 10 |
| 2025/07/08 | 4,535 | 4,535 | 4,526 | 4,526 | 60 |
| 2025/07/07 | 4,557 | 4,557 | 4,542 | 4,542 | 20 |