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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,638 | 2,638 | 2,638 | 2,638 | +7 | +0.3% | 20 |
| 2025/08/21 | 2,631 | 2,631 | 2,631 | 2,631 | -18 | -0.7% | 10 |
| 2025/08/20 | 2,651.5 | 2,651.5 | 2,649 | 2,649 | -15.5 | -0.6% | 30,000 |
| 2025/08/19 | 2,674 | 2,674 | 2,663.5 | 2,664.5 | -9.5 | -0.4% | 13,070 |
| 2025/08/18 | 2,697 | 2,697 | 2,674 | 2,674 | - | - | 2,530 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 2,675.5 | 2,676.5 | 2,674 | 2,675 | - | - | 19,020 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 2,663 | 2,663 | 2,641 | 2,641 | +7 | +0.3% | 20,010 |
| 2025/08/08 | 2,631.5 | 2,635 | 2,631.5 | 2,634 | -1.5 | -0.1% | 18,000 |
| 2025/08/07 | 2,633 | 2,635.5 | 2,633 | 2,635.5 | +18.5 | +0.7% | 20,000 |
| 2025/08/06 | 2,617 | 2,617 | 2,617 | 2,617 | -10.5 | -0.4% | 10,000 |
| 2025/08/05 | 2,626.5 | 2,627.5 | 2,626.5 | 2,627.5 | +33.5 | +1.3% | 10,020 |
| 2025/08/04 | 2,610 | 2,610 | 2,588 | 2,594 | -30.5 | -1.2% | 48,030 |
| 2025/08/01 | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | - | - | 20,000 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 2,634 | 2,645 | 2,634 | 2,645 | -8 | -0.3% | 7,280 |
| 2025/07/29 | 2,653 | 2,653 | 2,653 | 2,653 | -9 | -0.3% | 100 |
| 2025/07/28 | 2,648 | 2,662 | 2,648 | 2,662 | +17.5 | +0.7% | 10,870 |
| 2025/07/25 | 2,646 | 2,646 | 2,644.5 | 2,644.5 | +5.5 | +0.2% | 12,000 |
| 2025/07/24 | 2,638.5 | 2,641 | 2,638.5 | 2,639 | +16.5 | +0.6% | 24,100 |
| 2025/07/23 | 2,618 | 2,622.5 | 2,618 | 2,622.5 | +4.5 | +0.2% | 2,010 |
| 2025/07/22 | 2,615.5 | 2,618 | 2,615.5 | 2,618 | ±0 | ±0% | 15,040 |
| 2025/07/18 | 2,617 | 2,618 | 2,616 | 2,618 | +22.5 | +0.9% | 24,010 |
| 2025/07/17 | 2,594 | 2,595.5 | 2,594 | 2,595.5 | - | - | 18,010 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 2,605 | 2,610.5 | 2,605 | 2,609 | +24.5 | +0.9% | 19,770 |
| 2025/07/14 | 2,595 | 2,595 | 2,583.5 | 2,584.5 | -10.5 | -0.4% | 50 |
| 2025/07/11 | 2,591.5 | 2,595 | 2,591.5 | 2,595 | +3.5 | +0.1% | 8,900 |
| 2025/07/10 | 2,591.5 | 2,591.5 | 2,591.5 | 2,591.5 | +9.5 | +0.4% | 10 |
| 2025/07/09 | 2,584 | 2,584 | 2,582 | 2,582 | -3.5 | -0.1% | 33,250 |
| 2025/07/08 | 2,581.5 | 2,586 | 2,581.5 | 2,585.5 | -7 | -0.3% | 19,000 |
| 2025/07/07 | 2,618 | 2,618 | 2,592.5 | 2,592.5 | -9.5 | -0.4% | 20,020 |
| 2025/07/04 | 2,602.5 | 2,602.5 | 2,601.5 | 2,602 | +16 | +0.6% | 13,970 |
| 2025/07/03 | 2,586.5 | 2,586.5 | 2,586 | 2,586 | -12 | -0.5% | 15,800 |
| 2025/07/02 | 2,598 | 2,598 | 2,598 | 2,598 | +27 | +1.1% | 10 |
| 2025/07/01 | 2,575 | 2,575 | 2,571 | 2,571 | -3.5 | -0.1% | 740 |
| 2025/06/30 | 2,570.5 | 2,574.5 | 2,570.5 | 2,574.5 | +17.5 | +0.7% | 54,000 |
| 2025/06/27 | 2,553 | 2,557 | 2,553 | 2,557 | +22 | +0.9% | 80 |
| 2025/06/26 | 2,534.5 | 2,535 | 2,534.5 | 2,535 | +3.5 | +0.1% | 10,000 |
| 2025/06/25 | 2,531.5 | 2,531.5 | 2,531.5 | 2,531.5 | +10.5 | +0.4% | 10 |
| 2025/06/24 | 2,521 | 2,521 | 2,521 | 2,521 | +50.5 | +2% | 100 |
| 2025/06/23 | 2,493 | 2,493 | 2,470.5 | 2,470.5 | - | - | 1,010 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 2,497 | 2,497 | 2,497 | 2,497 | +9 | +0.4% | 50 |
| 2025/06/16 | 2,511 | 2,511 | 2,488 | 2,488 | +12 | +0.5% | 11,820 |
| 2025/06/13 | 2,488 | 2,489.5 | 2,471.5 | 2,476 | -21 | -0.8% | 36,200 |
| 2025/06/12 | 2,497 | 2,497 | 2,497 | 2,497 | -7 | -0.3% | 20,000 |
1～
50
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
