- 2024年
- 2023年
2086 NZAM 上場投信 S&P500(H有) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | - | - | - | 2,204 | - | 2,204 |
| 2024-05-01 | 2,204 | 2,204 | 2,204 | 2,204 | 100 | 2,204 |
| 2024-04-30 | 2,222 | 2,238 | 2,222 | 2,236 | 530 | 2,236 |
| 2024-04-26 | - | - | - | 2,212.5 | - | 2,212.50 |
| 2024-04-25 | 2,222 | 2,222.5 | 2,212.5 | 2,212.5 | 170 | 2,212.50 |
| 2024-04-24 | - | - | - | 2,183.5 | - | 2,183.50 |
| 2024-04-23 | - | - | - | 2,183.5 | - | 2,183.50 |
| 2024-04-22 | 2,183.5 | 2,183.5 | 2,183.5 | 2,183.5 | 70 | 2,183.50 |
| 2024-04-19 | 2,159.5 | 2,193 | 2,159.5 | 2,178 | 1,250 | 2,178 |
| 2024-04-18 | 2,205.5 | 2,209.5 | 2,205.5 | 2,209.5 | 4,300 | 2,209.50 |
| 2024-04-17 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-04-16 | 2,221.5 | 2,221.5 | 2,221.5 | 2,221.5 | 170 | 2,221.50 |
| 2024-04-15 | 2,259 | 2,259 | 2,259 | 2,259 | 80 | 2,259 |
| 2024-04-12 | - | - | - | 2,301 | - | 2,301 |
| 2024-04-11 | - | - | - | 2,301 | - | 2,301 |
| 2024-04-10 | - | - | - | 2,301 | - | 2,301 |
| 2024-04-09 | 2,301 | 2,301 | 2,301 | 2,301 | 10 | 2,301 |
| 2024-04-08 | - | - | - | 2,278 | - | 2,278 |
| 2024-04-05 | 2,373.5 | 2,373.5 | 2,277.5 | 2,278 | 30 | 2,278 |
| 2024-04-04 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-04-03 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-04-02 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-04-01 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-03-29 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-03-28 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-03-27 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-03-26 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-03-25 | - | - | - | 2,323.5 | - | 2,323.50 |
| 2024-03-22 | 2,323.5 | 2,323.5 | 2,323.5 | 2,323.5 | 10 | 2,323.50 |
| 2024-03-21 | - | - | - | 2,274 | - | 2,274 |
| 2024-03-19 | - | - | - | 2,274 | - | 2,274 |
| 2024-03-18 | 2,280 | 2,280 | 2,274 | 2,274 | 940 | 2,274 |
| 2024-03-15 | - | - | - | 2,269.5 | - | 2,269.50 |
| 2024-03-14 | - | - | - | 2,269.5 | - | 2,269.50 |
| 2024-03-13 | - | - | - | 2,269.5 | - | 2,269.50 |
| 2024-03-12 | - | - | - | 2,269.5 | - | 2,269.50 |
| 2024-03-11 | 2,269.5 | 2,269.5 | 2,269.5 | 2,269.5 | 10 | 2,269.50 |
| 2024-03-08 | 2,287 | 2,287 | 2,287 | 2,287 | 70 | 2,287 |
| 2024-03-07 | - | - | - | 2,255 | - | 2,255 |
| 2024-03-06 | 2,255 | 2,255 | 2,255 | 2,255 | 50 | 2,255 |
| 2024-03-05 | 2,275 | 2,275 | 2,274.5 | 2,274.5 | 48,970 | 2,274.50 |
| 2024-03-04 | - | - | - | 2,252.5 | - | 2,252.50 |
| 2024-03-01 | - | - | - | 2,252.5 | - | 2,252.50 |
| 2024-02-29 | 2,252.5 | 2,252.5 | 2,252.5 | 2,252.5 | 10 | 2,252.50 |
| 2024-02-28 | - | - | - | 2,252.5 | - | 2,252.50 |
| 2024-02-27 | 2,252.5 | 2,252.5 | 2,252.5 | 2,252.5 | 10 | 2,252.50 |
| 2024-02-26 | 2,261.5 | 2,261.5 | 2,260 | 2,260 | 30 | 2,260 |
| 2024-02-22 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 2,230 |
| 2024-02-21 | 2,211 | 2,211 | 2,211 | 2,211 | 300 | 2,211 |
| 2024-02-20 | 2,223.5 | 2,223.5 | 2,220 | 2,220 | 20 | 2,220 |
| 2024-02-19 | 2,228 | 2,228 | 2,228 | 2,228 | 520 | 2,228 |
| 2024-02-16 | - | - | - | 2,226 | - | 2,226 |
| 2024-02-15 | 2,226 | 2,226 | 2,226 | 2,226 | 200 | 2,226 |
| 2024-02-14 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-13 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-09 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-08 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-07 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-06 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-05 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-02 | - | - | - | 2,163.5 | - | 2,163.50 |
| 2024-02-01 | 2,162 | 2,163.5 | 2,162 | 2,163.5 | 240 | 2,163.50 |
| 2024-01-31 | 2,185 | 2,185 | 2,184.5 | 2,184.5 | 450 | 2,184.50 |
| 2024-01-30 | 2,195 | 2,195 | 2,195 | 2,195 | 30 | 2,195 |
| 2024-01-29 | 2,172.5 | 2,174.5 | 2,172.5 | 2,174.5 | 500 | 2,174.50 |
| 2024-01-26 | 2,177 | 2,177 | 2,173 | 2,173 | 390 | 2,173 |
| 2024-01-25 | 2,169 | 2,169 | 2,169 | 2,169 | 110 | 2,169 |
| 2024-01-24 | - | - | - | 2,112 | - | 2,112 |
| 2024-01-23 | - | - | - | 2,112 | - | 2,112 |
| 2024-01-22 | - | - | - | 2,112 | - | 2,112 |
| 2024-01-19 | - | - | - | 2,112 | - | 2,112 |
| 2024-01-18 | 2,112 | 2,112 | 2,112 | 2,112 | 10 | 2,112 |
| 2024-01-17 | - | - | - | 2,131.5 | - | 2,131.50 |
| 2024-01-16 | - | - | - | 2,131.5 | - | 2,131.50 |
| 2024-01-15 | 2,130 | 2,131.5 | 2,130 | 2,131.5 | 80 | 2,131.50 |
| 2024-01-12 | - | - | - | 2,138.5 | - | 2,138.50 |
| 2024-01-11 | 2,138.5 | 2,138.5 | 2,138.5 | 2,138.5 | 10 | 2,138.50 |
| 2024-01-10 | 2,120.5 | 2,120.5 | 2,120.5 | 2,120.5 | 60 | 2,120.50 |
| 2024-01-09 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-05 | 2,094.5 | 2,094.5 | 2,094.5 | 2,094.5 | 40 | 2,094.50 |
| 2024-01-04 | 2,140.5 | 2,140.5 | 2,105.5 | 2,105.5 | 960 | 2,105.50 |
分割・併合履歴 ： なし
