2,251
+41.5 (+1.88%)
株価：2025/04/18 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,251 | 2,251 | 2,251 | 2,251 | +41.5 | +1.9% | 10 |
| 2025/04/17 | 2,209.5 | 2,209.5 | 2,209.5 | 2,209.5 | -23.5 | -1.1% | 10,000 |
| 2025/04/16 | 2,269 | 2,269 | 2,233 | 2,233 | -25 | -1.1% | 980 |
| 2025/04/15 | 2,255 | 2,259.5 | 2,255 | 2,258 | -29 | -1.3% | 30,940 |
| 2025/04/14 | 2,287 | 2,287 | 2,287 | 2,287 | +73 | +3.3% | 20 |
| 2025/04/11 | 2,214 | 2,214 | 2,214 | 2,214 | - | - | 10 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 2,099 | 2,099 | 2,057.5 | 2,068 | -88 | -4.1% | 106,630 |
| 2025/04/08 | 2,143 | 2,159 | 2,143 | 2,156 | +96.5 | +4.7% | 86,480 |
| 2025/04/07 | 2,206 | 2,206 | 2,057 | 2,059.5 | - | - | 93,180 |
| 2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/03 | 2,329 | 2,329 | 2,306 | 2,306 | -53 | -2.2% | 230 |
| 2025/04/02 | 2,359 | 2,359 | 2,359 | 2,359 | +8.5 | +0.4% | 20 |
| 2025/04/01 | 2,377.5 | 2,377.5 | 2,350.5 | 2,350.5 | +23 | +1% | 210 |
| 2025/03/31 | 2,329 | 2,329 | 2,325 | 2,327.5 | - | - | 1,600 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 2,413 | 2,413 | 2,398.5 | 2,400 | - | - | 30 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 2,363 | 2,363 | 2,363 | 2,363 | - | - | 24,680 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 2,360 | 2,360 | 2,360 | 2,360 | - | - | 10 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 2,441.5 | 2,441.5 | 2,409 | 2,409 | -12.5 | -0.5% | 550 |
| 2025/03/07 | 2,421.5 | 2,421.5 | 2,421.5 | 2,421.5 | -33 | -1.3% | 540 |
| 2025/03/06 | 2,454.5 | 2,454.5 | 2,454.5 | 2,454.5 | +10 | +0.4% | 10 |
| 2025/03/05 | 2,444.5 | 2,444.5 | 2,444.5 | 2,444.5 | -21.5 | -0.9% | 60,000 |
| 2025/03/04 | 2,500 | 2,500 | 2,466 | 2,466 | -39 | -1.6% | 30 |
| 2025/03/03 | 2,521 | 2,521 | 2,501 | 2,505 | +34 | +1.4% | 26,100 |
| 2025/02/28 | 2,472 | 2,472 | 2,471 | 2,471 | - | - | 60 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 2,520 | 2,520 | 2,513.5 | 2,513.5 | -11.5 | -0.5% | 1,100 |
| 2025/02/25 | 2,552 | 2,552 | 2,521 | 2,525 | - | - | 4,220 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 2,580 | 2,580 | 2,580 | 2,580 | -1 | ±0% | 10 |
| 2025/02/19 | 2,614.5 | 2,614.5 | 2,581 | 2,581 | +2.5 | +0.1% | 170 |
| 2025/02/18 | 2,575 | 2,579 | 2,575 | 2,578.5 | -25 | -1% | 6,770 |
| 2025/02/17 | 2,603.5 | 2,603.5 | 2,603.5 | 2,603.5 | - | - | 10 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 2,553 | 2,553.5 | 2,553 | 2,553.5 | -3 | -0.1% | 14,000 |
| 2025/02/12 | 2,556.5 | 2,556.5 | 2,556.5 | 2,556.5 | +12 | +0.5% | 40 |
| 2025/02/10 | 2,579.5 | 2,579.5 | 2,543.5 | 2,544.5 | - | - | 9,830 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 2,537.5 | 2,537.5 | 2,533 | 2,533 | - | - | 50 |
1～
50
件表示中 / 384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
