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 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
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
2025/07/04 4,600 4,600 4,543 4,544 40
2025/07/03 4,562 4,562 4,562 4,562 30
2025/07/01 4,582 4,582 4,580 4,580 190
2025/06/30 4,713 4,713 4,562 4,562 250
2025/06/27 4,573 4,573 4,573 4,573 40
2025/06/26 4,564 4,564 4,563 4,563 70
2025/06/25 4,612 4,612 4,551 4,555 280
2025/06/24 4,725 4,725 4,725 4,725 10
2025/06/23 4,588 4,588 4,514 4,515 100
2025/06/20 4,589 4,589 4,518 4,518 20
2025/06/19 4,587 4,587 4,517 4,519 290
2025/06/18 4,615 4,615 4,517 4,517 570
2025/06/17 4,650 4,650 4,505 4,505 20
2025/06/16 4,510 4,510 4,507 4,507 60
2025/06/13 4,538 4,538 4,538 4,538 70
2025/06/10 4,490 4,490 4,490 4,490 80
2025/06/09 4,486 4,486 4,486 4,486 200
2025/06/04 4,497 4,499 4,494 4,494 520
2025/06/03 4,497 4,498 4,496 4,498 32,630
2025/06/02 4,515 4,515 4,515 4,515 10
2025/05/30 4,519 4,519 4,519 4,519 100
2025/05/29 4,480 4,480 4,480 4,480 50
2025/05/22 4,459 4,459 4,459 4,459 10
2025/05/21 4,480 4,480 4,480 4,480 100
2025/05/15 4,462 4,462 4,462 4,462 125,000
2025/04/10 4,834 4,834 4,834 4,834 25,000
2025/04/08 4,877 4,877 4,877 4,877 31,000
2025/04/04 4,918 4,918 4,918 4,918 25,000
2025/04/02 4,856 4,859 4,856 4,859 42,510
2025/03/19 4,827 4,827 4,827 4,827 10
2025/03/14 4,771 4,830 4,771 4,830 20
2025/01/21 4,739 4,739 4,739 4,739 80

このページの先頭へ