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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,332 | 2,332 | 2,331 | 2,331 | +14 | +0.6% | 4,200 |
| 2025/01/20 | 2,317 | 2,317 | 2,317 | 2,317 | +13 | +0.6% | 10 |
| 2025/01/17 | 2,307 | 2,307 | 2,304 | 2,304 | -3.5 | -0.2% | 90 |
| 2025/01/16 | 2,311 | 2,311 | 2,307.5 | 2,307.5 | - | - | 70 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 2,294 | 2,294 | 2,260.5 | 2,260.5 | -5 | -0.2% | 120 |
| 2025/01/10 | 2,265.5 | 2,265.5 | 2,265.5 | 2,265.5 | - | - | 100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 2,295 | 2,299 | 2,293.5 | 2,293.5 | - | - | 21,550 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 2,400 | 2,400 | 2,400 | 2,400 | - | - | 20 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 2,300 | 2,306.5 | 2,300 | 2,306.5 | +44.5 | +2% | 12,080 |
| 2024/12/20 | 2,262 | 2,262 | 2,262 | 2,262 | -10 | -0.4% | 50 |
| 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 |
51～
100
件表示中 / 374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
