ＮＺＡＭ 上場投信 ＮＹダウ３０（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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,280 | 2,280 | 2,271 | 2,272 | -58 | -2.5% | 32,150 |
| 2024/12/18 | 2,327.5 | 2,330 | 2,327.5 | 2,330 | -16.5 | -0.7% | 150 |
| 2024/12/17 | 2,348.5 | 2,348.5 | 2,346.5 | 2,346.5 | - | - | 650 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 2,380.5 | 2,381.5 | 2,378.5 | 2,381.5 | -6.5 | -0.3% | 570 |
| 2024/12/10 | 2,419 | 2,419 | 2,384.5 | 2,388 | -12 | -0.5% | 310 |
| 2024/12/09 | 2,400 | 2,400 | 2,400 | 2,400 | -7.5 | -0.3% | 10 |
| 2024/12/06 | 2,406 | 2,407.5 | 2,406 | 2,407.5 | -13 | -0.5% | 9,000 |
| 2024/12/05 | 2,420.5 | 2,420.5 | 2,420.5 | 2,420.5 | +7 | +0.3% | 5,000 |
| 2024/12/04 | 2,458.5 | 2,458.5 | 2,413.5 | 2,413.5 | +5 | +0.2% | 80 |
| 2024/12/03 | 2,408.5 | 2,408.5 | 2,408.5 | 2,408.5 | - | - | 290 |
| 2024/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 2,417.5 | 2,417.5 | 2,417.5 | 2,417.5 | +9.5 | +0.4% | 100 |
| 2024/11/26 | 2,438 | 2,438 | 2,408 | 2,408 | +5.5 | +0.2% | 390 |
| 2024/11/25 | 2,402.5 | 2,402.5 | 2,402.5 | 2,402.5 | +36 | +1.5% | 10 |
| 2024/11/22 | 2,365.5 | 2,366.5 | 2,365.5 | 2,366.5 | - | - | 510 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 2,344 | 2,344 | 2,342 | 2,342 | -12 | -0.5% | 100 |
| 2024/11/15 | 2,359.5 | 2,360.5 | 2,354 | 2,354 | -17.5 | -0.7% | 200,010 |
| 2024/11/14 | 2,371.5 | 2,371.5 | 2,371.5 | 2,371.5 | - | - | 500 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 2,374 | 2,374 | 2,374 | 2,374 | +14.5 | +0.6% | 20 |
| 2024/11/08 | 2,359.5 | 2,361 | 2,358.5 | 2,359.5 | -5.5 | -0.2% | 57,320 |
| 2024/11/07 | 2,365 | 2,365 | 2,365 | 2,365 | +62 | +2.7% | 10,000 |
| 2024/11/06 | 2,290.5 | 2,303 | 2,290.5 | 2,303 | +48.5 | +2.2% | 49,470 |
| 2024/11/05 | 2,254.5 | 2,254.5 | 2,254.5 | 2,254.5 | +1.5 | +0.1% | 5,000 |
| 2024/11/01 | 2,253 | 2,253 | 2,253 | 2,253 | - | - | 5,000 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 2,282 | 2,282 | 2,281.5 | 2,281.5 | -5 | -0.2% | 67,940 |
| 2024/10/29 | 2,290 | 2,290 | 2,286.5 | 2,286.5 | +1 | ±0% | 12,030 |
| 2024/10/28 | 2,285.5 | 2,287 | 2,285.5 | 2,285.5 | -6.5 | -0.3% | 49,440 |
| 2024/10/25 | 2,291.5 | 2,292 | 2,291.5 | 2,292 | - | - | 10,360 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 2,288 | 2,316 | 2,288 | 2,316 | -5.5 | -0.2% | 44,000 |
| 2024/10/22 | 2,321.5 | 2,321.5 | 2,321.5 | 2,321.5 | - | - | 10 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 2,340 | 2,340 | 2,340 | 2,340 | +10.5 | +0.5% | 6,000 |
| 2024/10/17 | 2,330 | 2,330 | 2,329.5 | 2,329.5 | - | - | 50,000 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 2,324 | 2,337 | 2,324 | 2,337 | +31.5 | +1.4% | 1,620 |
| 2024/10/11 | 2,305.5 | 2,305.5 | 2,305.5 | 2,305.5 | -22.5 | -1% | 10 |
| 2024/10/10 | 2,327 | 2,377 | 2,327 | 2,328 | -35 | -1.5% | 1,610 |
| 2024/10/09 | 2,363 | 2,363 | 2,363 | 2,363 | - | - | 10 |
101～
150
件表示中 / 406件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
