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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,556 | 2,560 | 2,556 | 2,556.5 | -0.5 | ±0% | 43,010 |
| 2024/11/29 | 2,554.5 | 2,557.5 | 2,554.5 | 2,557 | +3 | +0.1% | 1,500 |
| 2024/11/28 | 2,606.5 | 2,606.5 | 2,553 | 2,554 | -2.5 | -0.1% | 1,370 |
| 2024/11/27 | 2,559 | 2,559 | 2,556.5 | 2,556.5 | +9.5 | +0.4% | 50 |
| 2024/11/26 | 2,547 | 2,547 | 2,547 | 2,547 | - | - | 1,000 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 2,518.5 | 2,521.5 | 2,518.5 | 2,521.5 | - | - | 30 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 2,528 | 2,528 | 2,528 | 2,528 | -19.5 | -0.8% | 10 |
| 2024/11/14 | 2,550 | 2,550 | 2,547.5 | 2,547.5 | +4 | +0.2% | 100 |
| 2024/11/13 | 2,545.5 | 2,545.5 | 2,543.5 | 2,543.5 | - | - | 200 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 2,593 | 2,593 | 2,557 | 2,559.5 | +16.5 | +0.6% | 150 |
| 2024/11/08 | 2,578.5 | 2,578.5 | 2,543 | 2,543 | +14.5 | +0.6% | 50 |
| 2024/11/07 | 2,548 | 2,548 | 2,524 | 2,528.5 | +30.5 | +1.2% | 540 |
| 2024/11/06 | 2,475.5 | 2,498 | 2,475 | 2,498 | +63 | +2.6% | 21,640 |
| 2024/11/05 | 2,435 | 2,435 | 2,435 | 2,435 | -1 | ±0% | 102,630 |
| 2024/11/01 | 2,427 | 2,437 | 2,427 | 2,436 | -29 | -1.2% | 108,390 |
| 2024/10/31 | 2,503.5 | 2,503.5 | 2,465 | 2,465 | -25.5 | -1% | 70 |
| 2024/10/30 | 2,520.5 | 2,520.5 | 2,490.5 | 2,490.5 | +9 | +0.4% | 61,800 |
| 2024/10/29 | 2,481.5 | 2,481.5 | 2,481.5 | 2,481.5 | -8 | -0.3% | 10 |
| 2024/10/28 | 2,520.5 | 2,520.5 | 2,489.5 | 2,489.5 | +10.5 | +0.4% | 6,390 |
| 2024/10/25 | 2,478.5 | 2,479 | 2,478.5 | 2,479 | - | - | 19,980 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 2,465 | 2,494 | 2,465 | 2,494 | -1 | ±0% | 30,010 |
| 2024/10/22 | 2,499 | 2,499 | 2,495 | 2,495 | - | - | 20 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 2,505 | 2,505.5 | 2,505 | 2,505 | +33 | +1.3% | 65,440 |
| 2024/10/11 | 2,472 | 2,472 | 2,472 | 2,472 | -16 | -0.6% | 10 |
| 2024/10/10 | 2,489 | 2,489 | 2,486 | 2,488 | +25.5 | +1% | 100 |
| 2024/10/09 | 2,466 | 2,466 | 2,462.5 | 2,462.5 | -15.5 | -0.6% | 40,010 |
| 2024/10/08 | 2,478 | 2,478 | 2,478 | 2,478 | - | - | 340 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 2,451.5 | 2,452 | 2,444 | 2,444 | -69 | -2.7% | 91,000 |
| 2024/10/01 | 2,513 | 2,513 | 2,513 | 2,513 | +50 | +2% | 340 |
| 2024/09/30 | 2,467 | 2,467 | 2,463 | 2,463 | - | - | 46,350 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 2,472.5 | 2,474 | 2,472.5 | 2,473 | - | - | 47,030 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 2,438 | 2,442 | 2,426 | 2,442 | - | - | 29,000 |
101～
150
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
