2086 NZAM 上場投信 S&P500(H有) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-01-30 | 2,540.5 | 2,549 | 2,540.5 | 2,549 | 40 | 2,549 |
2025-01-29 | 2,557 | 2,558.5 | 2,557 | 2,558.5 | 50 | 2,558.50 |
2025-01-28 | 2,537 | 2,539 | 2,536.5 | 2,536.5 | 30,950 | 2,536.50 |
2025-01-27 | 2,594.5 | 2,594.5 | 2,557 | 2,557 | 14,620 | 2,557 |
2025-01-24 | 2,578.5 | 2,578.5 | 2,578.5 | 2,578.5 | 70 | 2,578.50 |
2025-01-23 | 2,564 | 2,564 | 2,564 | 2,564 | 15,000 | 2,564 |
2025-01-22 | - | - | - | 2,519 | - | 2,519 |
2025-01-21 | 2,519 | 2,519 | 2,519 | 2,519 | 10,000 | 2,519 |
2025-01-20 | 2,530.5 | 2,530.5 | 2,530.5 | 2,530.5 | 20,000 | 2,530.50 |
2025-01-17 | 2,518 | 2,518 | 2,510.5 | 2,510.5 | 240 | 2,510.50 |
2025-01-16 | - | - | - | 2,468 | - | 2,468 |
2025-01-15 | 2,469 | 2,470 | 2,468 | 2,468 | 5,820 | 2,468 |
2025-01-14 | 2,480 | 2,480 | 2,480 | 2,480 | 20 | 2,480 |
2025-01-10 | 2,493 | 2,493 | 2,493 | 2,493 | 10 | 2,493 |
2025-01-09 | - | - | - | 2,505.5 | - | 2,505.50 |
2025-01-08 | 2,501.5 | 2,505.5 | 2,501.5 | 2,505.5 | 210 | 2,505.50 |
2025-01-07 | - | - | - | 2,512.5 | - | 2,512.50 |
2025-01-06 | 2,507.5 | 2,512.5 | 2,507.5 | 2,512.5 | 130 | 2,512.50 |
分割・併合履歴 : なし