- 2024年
- 2023年
2090 NZAM 上場投信 米国国債7-10年(H有) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 5,215 | - | 5,215 |
| 2023-12-28 | 5,214 | 5,215 | 5,214 | 5,215 | 24,910 | 5,215 |
| 2023-12-27 | 5,181 | 5,186 | 5,181 | 5,186 | 90 | 5,186 |
| 2023-12-26 | 5,184 | 5,184 | 5,184 | 5,184 | 20 | 5,184 |
| 2023-12-25 | - | - | - | 5,171 | - | 5,171 |
| 2023-12-22 | - | - | - | 5,171 | - | 5,171 |
| 2023-12-21 | - | - | - | 5,171 | - | 5,171 |
| 2023-12-20 | 5,121 | 5,171 | 5,121 | 5,171 | 20 | 5,171 |
| 2023-12-19 | - | - | - | 5,166 | - | 5,166 |
| 2023-12-18 | 5,166 | 5,166 | 5,166 | 5,166 | 10 | 5,166 |
| 2023-12-15 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-14 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-13 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-12 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-11 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-08 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-07 | - | - | - | 5,079 | - | 5,079 |
| 2023-12-06 | 5,079 | 5,079 | 5,079 | 5,079 | 10 | 5,079 |
| 2023-12-05 | - | - | - | 5,030 | - | 5,030 |
| 2023-12-04 | - | - | - | 5,030 | - | 5,030 |
| 2023-12-01 | 5,027 | 5,030 | 5,023 | 5,030 | 65,570 | 5,030 |
| 2023-11-30 | - | - | - | 5,048 | - | 5,048 |
| 2023-11-29 | 5,048 | 5,048 | 5,048 | 5,048 | 10 | 5,048 |
| 2023-11-28 | - | - | - | 4,975 | - | 4,975 |
| 2023-11-27 | 4,975 | 4,975 | 4,975 | 4,975 | 10 | 4,975 |
| 2023-11-24 | - | - | - | 5,038 | - | 5,038 |
| 2023-11-22 | - | - | - | 5,038 | - | 5,038 |
| 2023-11-21 | - | - | - | 5,038 | - | 5,038 |
| 2023-11-20 | 5,038 | 5,038 | 5,038 | 5,038 | 10 | 5,038 |
| 2023-11-17 | - | - | - | 4,968 | - | 4,968 |
| 2023-11-16 | 4,990 | 4,990 | 4,968 | 4,968 | 110 | 4,968 |
| 2023-11-15 | - | - | - | 4,920 | - | 4,920 |
| 2023-11-14 | 4,921 | 4,921 | 4,920 | 4,920 | 43,490 | 4,920 |
| 2023-11-13 | - | - | - | 4,940 | - | 4,940 |
| 2023-11-10 | - | - | - | 4,940 | - | 4,940 |
| 2023-11-09 | - | - | - | 4,940 | - | 4,940 |
| 2023-11-08 | - | - | - | 4,940 | - | 4,940 |
| 2023-11-07 | - | - | - | 4,940 | - | 4,940 |
| 2023-11-06 | 4,910 | 4,940 | 4,910 | 4,940 | 100 | 4,940 |
| 2023-11-02 | - | - | - | 4,850 | - | 4,850 |
| 2023-11-01 | - | - | - | 4,850 | - | 4,850 |
| 2023-10-31 | - | - | - | 4,850 | - | 4,850 |
| 2023-10-30 | - | - | - | 4,850 | - | 4,850 |
| 2023-10-27 | 4,849 | 4,850 | 4,849 | 4,850 | 420 | 4,850 |
| 2023-10-26 | 4,820 | 4,820 | 4,810 | 4,814 | 870 | 4,814 |
| 2023-10-25 | 4,875 | 4,875 | 4,866 | 4,866 | 740 | 4,866 |
| 2023-10-24 | 4,852 | 4,853 | 4,852 | 4,853 | 40 | 4,853 |
| 2023-10-23 | - | - | - | 4,899 | - | 4,899 |
| 2023-10-20 | - | - | - | 4,899 | - | 4,899 |
| 2023-10-19 | - | - | - | 4,899 | - | 4,899 |
| 2023-10-18 | - | - | - | 4,899 | - | 4,899 |
| 2023-10-17 | 4,906 | 4,906 | 4,899 | 4,899 | 22,420 | 4,899 |
| 2023-10-16 | 4,929 | 4,929 | 4,929 | 4,929 | 10 | 4,929 |
| 2023-10-13 | - | - | - | 4,966 | - | 4,966 |
| 2023-10-12 | 4,966 | 4,966 | 4,966 | 4,966 | 50 | 4,966 |
| 2023-10-11 | - | - | - | 5,038 | - | 5,038 |
| 2023-10-10 | 5,038 | 5,038 | 5,038 | 5,038 | 10 | 5,038 |
| 2023-10-06 | - | - | - | 4,906 | - | 4,906 |
| 2023-10-05 | 4,906 | 4,906 | 4,906 | 4,906 | 22,390 | 4,906 |
| 2023-10-04 | - | - | - | 4,918 | - | 4,918 |
| 2023-10-03 | 4,922 | 4,922 | 4,918 | 4,918 | 10,000 | 4,918 |
| 2023-10-02 | 4,941 | 4,949 | 4,941 | 4,949 | 22,330 | 4,949 |
| 2023-09-29 | - | - | - | 4,976 | - | 4,976 |
| 2023-09-28 | - | - | - | 4,976 | - | 4,976 |
| 2023-09-27 | - | - | - | 4,976 | - | 4,976 |
| 2023-09-26 | 5,075 | 5,075 | 4,976 | 4,976 | 40 | 4,976 |
| 2023-09-25 | 5,323 | 5,323 | 5,017 | 5,017 | 50 | 5,017 |
| 2023-09-22 | 5,025 | 5,025 | 5,000 | 5,023 | 50 | 5,023 |
分割・併合履歴 ： なし
