3,296
+499 (+17.84%)
株価：2025/10/10 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 2,779.5 | 3,297 | 2,779.5 | 3,296 | +499 | +17.8% | 5,740 |
| 2025/10/09 | 2,786 | 2,797 | 2,786 | 2,797 | +27 | +1% | 55,530 |
| 2025/10/08 | 2,769.5 | 2,770 | 2,769.5 | 2,770 | -4 | -0.1% | 100 |
| 2025/10/07 | 2,776 | 2,776 | 2,774 | 2,774 | -2 | -0.1% | 140 |
| 2025/10/06 | 2,799 | 2,799 | 2,773.5 | 2,776 | +2.5 | +0.1% | 39,520 |
| 2025/10/03 | 2,773.5 | 2,773.5 | 2,773.5 | 2,773.5 | +4 | +0.1% | 20 |
| 2025/10/02 | 2,769.5 | 2,769.5 | 2,769.5 | 2,769.5 | - | - | 10 |
| 2025/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/30 | 2,746.5 | 2,746.5 | 2,745.5 | 2,745.5 | -3 | -0.1% | 50 |
| 2025/09/29 | 2,768 | 2,768 | 2,747.5 | 2,748.5 | +19 | +0.7% | 50 |
| 2025/09/26 | 2,725 | 2,729.5 | 2,724.5 | 2,729.5 | - | - | 35,280 |
| 2025/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/22 | 2,774 | 2,774 | 2,748.5 | 2,748.5 | +7.5 | +0.3% | 370 |
| 2025/09/19 | 2,741 | 2,741 | 2,741 | 2,741 | +5.5 | +0.2% | 870 |
| 2025/09/18 | 2,735.5 | 2,735.5 | 2,735.5 | 2,735.5 | +5 | +0.2% | 40 |
| 2025/09/17 | 2,731.5 | 2,731.5 | 2,730.5 | 2,730.5 | -7.5 | -0.3% | 12,150 |
| 2025/09/16 | 2,738 | 2,738 | 2,738 | 2,738 | - | - | 10 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/09 | 2,685.5 | 2,688 | 2,685.5 | 2,688 | +6.5 | +0.2% | 40 |
| 2025/09/08 | 2,708 | 2,708 | 2,681.5 | 2,681.5 | -12 | -0.4% | 46,650 |
| 2025/09/05 | 2,689.5 | 2,693.5 | 2,689.5 | 2,693.5 | - | - | 60 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/02 | 2,693 | 2,693 | 2,693 | 2,693 | -30.5 | -1.1% | 10 |
| 2025/09/01 | 2,723.5 | 2,723.5 | 2,723.5 | 2,723.5 | - | - | 10 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/25 | 2,688 | 2,688 | 2,673.5 | 2,673.5 | +35.5 | +1.3% | 210 |
| 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 |
1～
50
件表示中 / 502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
