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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,575 | 2,579 | 2,575 | 2,578.5 | -25 | -1% | 6,770 |
| 2025/02/17 | 2,603.5 | 2,603.5 | 2,603.5 | 2,603.5 | - | - | 10 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 2,553 | 2,553.5 | 2,553 | 2,553.5 | -3 | -0.1% | 14,000 |
| 2025/02/12 | 2,556.5 | 2,556.5 | 2,556.5 | 2,556.5 | +12 | +0.5% | 40 |
| 2025/02/10 | 2,579.5 | 2,579.5 | 2,543.5 | 2,544.5 | - | - | 9,830 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 2,537.5 | 2,537.5 | 2,533 | 2,533 | - | - | 50 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 2,540 | 2,540 | 2,497 | 2,497 | - | - | 38,200 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 2,540.5 | 2,549 | 2,540.5 | 2,549 | -9.5 | -0.4% | 40 |
| 2025/01/29 | 2,557 | 2,558.5 | 2,557 | 2,558.5 | +22 | +0.9% | 50 |
| 2025/01/28 | 2,537 | 2,539 | 2,536.5 | 2,536.5 | -20.5 | -0.8% | 30,950 |
| 2025/01/27 | 2,594.5 | 2,594.5 | 2,557 | 2,557 | -21.5 | -0.8% | 14,620 |
| 2025/01/24 | 2,578.5 | 2,578.5 | 2,578.5 | 2,578.5 | +14.5 | +0.6% | 70 |
| 2025/01/23 | 2,564 | 2,564 | 2,564 | 2,564 | - | - | 15,000 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 2,519 | 2,519 | 2,519 | 2,519 | -11.5 | -0.5% | 10,000 |
| 2025/01/20 | 2,530.5 | 2,530.5 | 2,530.5 | 2,530.5 | +20 | +0.8% | 20,000 |
| 2025/01/17 | 2,518 | 2,518 | 2,510.5 | 2,510.5 | - | - | 240 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,469 | 2,470 | 2,468 | 2,468 | -12 | -0.5% | 5,820 |
| 2025/01/14 | 2,480 | 2,480 | 2,480 | 2,480 | -13 | -0.5% | 20 |
| 2025/01/10 | 2,493 | 2,493 | 2,493 | 2,493 | - | - | 10 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 2,501.5 | 2,505.5 | 2,501.5 | 2,505.5 | - | - | 210 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 2,507.5 | 2,512.5 | 2,507.5 | 2,512.5 | -10.5 | -0.4% | 130 |
| 2024/12/30 | 2,563.5 | 2,563.5 | 2,523 | 2,523 | -29.5 | -1.2% | 2,530 |
| 2024/12/27 | 2,552.5 | 2,552.5 | 2,552.5 | 2,552.5 | - | - | 670 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 2,616 | 2,616 | 2,516 | 2,538 | +8 | +0.3% | 210 |
| 2024/12/24 | 2,530 | 2,530 | 2,530 | 2,530 | +7 | +0.3% | 10 |
| 2024/12/23 | 2,509.5 | 2,523 | 2,509.5 | 2,523 | +48 | +1.9% | 9,190 |
| 2024/12/20 | 2,472 | 2,475 | 2,472 | 2,475 | -13 | -0.5% | 100 |
| 2024/12/19 | 2,485 | 2,493 | 2,485 | 2,488 | - | - | 65,320 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 2,602 | 2,602 | 2,602 | 2,602 | - | - | 10 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 2,561 | 2,561 | 2,561 | 2,561 | -6 | -0.2% | 200 |
| 2024/12/10 | 2,603 | 2,603 | 2,567 | 2,567 | -15 | -0.6% | 33,920 |
| 2024/12/09 | 2,618.5 | 2,618.5 | 2,580 | 2,582 | +4 | +0.2% | 40 |
| 2024/12/06 | 2,577 | 2,578 | 2,577 | 2,578 | -2.5 | -0.1% | 26,900 |
| 2024/12/05 | 2,573 | 2,583 | 2,573 | 2,580.5 | +11.5 | +0.4% | 26,230 |
| 2024/12/04 | 2,567 | 2,569.5 | 2,567 | 2,569 | +2 | +0.1% | 490 |
| 2024/12/03 | 2,560.5 | 2,567 | 2,560.5 | 2,567 | +10.5 | +0.4% | 1,520 |
51～
100
件表示中 / 393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
