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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
件表示中 / 469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
