2,735.5
+5 (+0.18%)
株価：2025/09/18 12:30
15分ディレイ
ＮＺＡＭ 上場投信 Ｓ＆Ｐ５００（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,735.5 | 2,735.5 | 2,735.5 | 2,735.5 | +5 | +0.2% | 40 |
| 2025/09/17 | 2,731.5 | 2,731.5 | 2,730.5 | 2,730.5 | -7.5 | -0.3% | 12,150 |
| 2025/09/16 | 2,738 | 2,738 | 2,738 | 2,738 | - | - | 10 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/09 | 2,685.5 | 2,688 | 2,685.5 | 2,688 | +6.5 | +0.2% | 40 |
| 2025/09/08 | 2,708 | 2,708 | 2,681.5 | 2,681.5 | -12 | -0.4% | 46,650 |
| 2025/09/05 | 2,689.5 | 2,693.5 | 2,689.5 | 2,693.5 | - | - | 60 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/02 | 2,693 | 2,693 | 2,693 | 2,693 | -30.5 | -1.1% | 10 |
| 2025/09/01 | 2,723.5 | 2,723.5 | 2,723.5 | 2,723.5 | - | - | 10 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/25 | 2,688 | 2,688 | 2,673.5 | 2,673.5 | +35.5 | +1.3% | 210 |
| 2025/08/22 | 2,638 | 2,638 | 2,638 | 2,638 | +7 | +0.3% | 20 |
| 2025/08/21 | 2,631 | 2,631 | 2,631 | 2,631 | -18 | -0.7% | 10 |
| 2025/08/20 | 2,651.5 | 2,651.5 | 2,649 | 2,649 | -15.5 | -0.6% | 30,000 |
| 2025/08/19 | 2,674 | 2,674 | 2,663.5 | 2,664.5 | -9.5 | -0.4% | 13,070 |
| 2025/08/18 | 2,697 | 2,697 | 2,674 | 2,674 | - | - | 2,530 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 2,675.5 | 2,676.5 | 2,674 | 2,675 | - | - | 19,020 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 2,663 | 2,663 | 2,641 | 2,641 | +7 | +0.3% | 20,010 |
| 2025/08/08 | 2,631.5 | 2,635 | 2,631.5 | 2,634 | -1.5 | -0.1% | 18,000 |
| 2025/08/07 | 2,633 | 2,635.5 | 2,633 | 2,635.5 | +18.5 | +0.7% | 20,000 |
| 2025/08/06 | 2,617 | 2,617 | 2,617 | 2,617 | -10.5 | -0.4% | 10,000 |
| 2025/08/05 | 2,626.5 | 2,627.5 | 2,626.5 | 2,627.5 | +33.5 | +1.3% | 10,020 |
| 2025/08/04 | 2,610 | 2,610 | 2,588 | 2,594 | -30.5 | -1.2% | 48,030 |
| 2025/08/01 | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | - | - | 20,000 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 2,634 | 2,645 | 2,634 | 2,645 | -8 | -0.3% | 7,280 |
| 2025/07/29 | 2,653 | 2,653 | 2,653 | 2,653 | -9 | -0.3% | 100 |
| 2025/07/28 | 2,648 | 2,662 | 2,648 | 2,662 | +17.5 | +0.7% | 10,870 |
| 2025/07/25 | 2,646 | 2,646 | 2,644.5 | 2,644.5 | +5.5 | +0.2% | 12,000 |
| 2025/07/24 | 2,638.5 | 2,641 | 2,638.5 | 2,639 | +16.5 | +0.6% | 24,100 |
| 2025/07/23 | 2,618 | 2,622.5 | 2,618 | 2,622.5 | +4.5 | +0.2% | 2,010 |
| 2025/07/22 | 2,615.5 | 2,618 | 2,615.5 | 2,618 | ±0 | ±0% | 15,040 |
| 2025/07/18 | 2,617 | 2,618 | 2,616 | 2,618 | +22.5 | +0.9% | 24,010 |
| 2025/07/17 | 2,594 | 2,595.5 | 2,594 | 2,595.5 | - | - | 18,010 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 2,605 | 2,610.5 | 2,605 | 2,609 | +24.5 | +0.9% | 19,770 |
| 2025/07/14 | 2,595 | 2,595 | 2,583.5 | 2,584.5 | -10.5 | -0.4% | 50 |
| 2025/07/11 | 2,591.5 | 2,595 | 2,591.5 | 2,595 | +3.5 | +0.1% | 8,900 |
| 2025/07/10 | 2,591.5 | 2,591.5 | 2,591.5 | 2,591.5 | +9.5 | +0.4% | 10 |
| 2025/07/09 | 2,584 | 2,584 | 2,582 | 2,582 | -3.5 | -0.1% | 33,250 |
| 2025/07/08 | 2,581.5 | 2,586 | 2,581.5 | 2,585.5 | -7 | -0.3% | 19,000 |
1～
50
件表示中 / 487件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
