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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,497 | 2,497 | 2,497 | 2,497 | +9 | +0.4% | 50 |
| 2025/06/16 | 2,511 | 2,511 | 2,488 | 2,488 | +12 | +0.5% | 11,820 |
| 2025/06/13 | 2,488 | 2,489.5 | 2,471.5 | 2,476 | -21 | -0.8% | 36,200 |
| 2025/06/12 | 2,497 | 2,497 | 2,497 | 2,497 | -7 | -0.3% | 20,000 |
| 2025/06/11 | 2,503 | 2,504 | 2,503 | 2,504 | - | - | 11,000 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 2,517 | 2,517 | 2,491.5 | 2,491.5 | - | - | 10,010 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 2,484 | 2,484 | 2,481.5 | 2,482 | - | - | 25,000 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 2,460.5 | 2,460.5 | 2,460.5 | 2,460.5 | +14.5 | +0.6% | 10,000 |
| 2025/06/02 | 2,472 | 2,472 | 2,446 | 2,446 | -3.5 | -0.1% | 980 |
| 2025/05/30 | 2,453.5 | 2,455 | 2,448.5 | 2,449.5 | -46.5 | -1.9% | 60,000 |
| 2025/05/29 | 2,491 | 2,496 | 2,488 | 2,496 | +28.5 | +1.2% | 53,960 |
| 2025/05/28 | 2,444 | 2,467.5 | 2,444 | 2,467.5 | - | - | 38,010 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 2,456.5 | 2,456.5 | 2,438.5 | 2,438.5 | ±0 | ±0% | 20 |
| 2025/05/23 | 2,438.5 | 2,438.5 | 2,438.5 | 2,438.5 | +2 | +0.1% | 100 |
| 2025/05/22 | 2,439.5 | 2,439.5 | 2,435 | 2,436.5 | - | - | 19,210 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 2,489.5 | 2,489.5 | 2,489.5 | 2,489.5 | +25 | +1% | 10 |
| 2025/05/19 | 2,502.5 | 2,502.5 | 2,463 | 2,464.5 | +2 | +0.1% | 96,010 |
| 2025/05/16 | 2,467.5 | 2,467.5 | 2,462.5 | 2,462.5 | - | - | 59,180 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 2,436 | 2,436 | 2,429.5 | 2,432 | +26.5 | +1.1% | 48,390 |
| 2025/05/12 | 2,405.5 | 2,405.5 | 2,405.5 | 2,405.5 | +50 | +2.1% | 10 |
| 2025/05/09 | 2,355.5 | 2,355.5 | 2,355.5 | 2,355.5 | - | - | 20 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 2,340.5 | 2,354 | 2,340.5 | 2,344 | -11 | -0.5% | 225,900 |
| 2025/05/02 | 2,330 | 2,355 | 2,330 | 2,355 | +12 | +0.5% | 72,000 |
| 2025/05/01 | 2,340.5 | 2,343 | 2,340.5 | 2,343 | +31 | +1.3% | 19,820 |
| 2025/04/30 | 2,312 | 2,312 | 2,312 | 2,312 | +11.5 | +0.5% | 10 |
| 2025/04/28 | 2,329 | 2,329 | 2,300.5 | 2,300.5 | - | - | 60 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 2,171 | 2,172.5 | 2,171 | 2,172.5 | -128.5 | -5.6% | 11,150 |
| 2025/04/21 | 2,301 | 2,301 | 2,301 | 2,301 | +50 | +2.2% | 10 |
| 2025/04/18 | 2,251 | 2,251 | 2,251 | 2,251 | +41.5 | +1.9% | 10 |
| 2025/04/17 | 2,209.5 | 2,209.5 | 2,209.5 | 2,209.5 | -23.5 | -1.1% | 10,000 |
| 2025/04/16 | 2,269 | 2,269 | 2,233 | 2,233 | -25 | -1.1% | 980 |
| 2025/04/15 | 2,255 | 2,259.5 | 2,255 | 2,258 | -29 | -1.3% | 30,940 |
| 2025/04/14 | 2,287 | 2,287 | 2,287 | 2,287 | +73 | +3.3% | 20 |
| 2025/04/11 | 2,214 | 2,214 | 2,214 | 2,214 | - | - | 10 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 2,099 | 2,099 | 2,057.5 | 2,068 | -88 | -4.1% | 106,630 |
| 2025/04/08 | 2,143 | 2,159 | 2,143 | 2,156 | +96.5 | +4.7% | 86,480 |
| 2025/04/07 | 2,206 | 2,206 | 2,057 | 2,059.5 | - | - | 93,180 |
| 2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 423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
