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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,329 | 2,329 | 2,306 | 2,306 | -53 | -2.2% | 230 |
| 2025/04/02 | 2,359 | 2,359 | 2,359 | 2,359 | +8.5 | +0.4% | 20 |
| 2025/04/01 | 2,377.5 | 2,377.5 | 2,350.5 | 2,350.5 | +23 | +1% | 210 |
| 2025/03/31 | 2,329 | 2,329 | 2,325 | 2,327.5 | - | - | 1,600 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 2,413 | 2,413 | 2,398.5 | 2,400 | - | - | 30 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 2,363 | 2,363 | 2,363 | 2,363 | - | - | 24,680 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 2,360 | 2,360 | 2,360 | 2,360 | - | - | 10 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 2,441.5 | 2,441.5 | 2,409 | 2,409 | -12.5 | -0.5% | 550 |
| 2025/03/07 | 2,421.5 | 2,421.5 | 2,421.5 | 2,421.5 | -33 | -1.3% | 540 |
| 2025/03/06 | 2,454.5 | 2,454.5 | 2,454.5 | 2,454.5 | +10 | +0.4% | 10 |
| 2025/03/05 | 2,444.5 | 2,444.5 | 2,444.5 | 2,444.5 | -21.5 | -0.9% | 60,000 |
| 2025/03/04 | 2,500 | 2,500 | 2,466 | 2,466 | -39 | -1.6% | 30 |
| 2025/03/03 | 2,521 | 2,521 | 2,501 | 2,505 | +34 | +1.4% | 26,100 |
| 2025/02/28 | 2,472 | 2,472 | 2,471 | 2,471 | - | - | 60 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 2,520 | 2,520 | 2,513.5 | 2,513.5 | -11.5 | -0.5% | 1,100 |
| 2025/02/25 | 2,552 | 2,552 | 2,521 | 2,525 | - | - | 4,220 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 2,580 | 2,580 | 2,580 | 2,580 | -1 | ±0% | 10 |
| 2025/02/19 | 2,614.5 | 2,614.5 | 2,581 | 2,581 | +2.5 | +0.1% | 170 |
| 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 |
51～
100
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
