1. HOME >
  2. 株価時系列 >
  3. 2086 >
  4. 2023年

2086 NZAM 上場投信 S&P500(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
2023-12-292,1412,1412,1412,141102,141
2023-12-282,1422,1422,1422,14251,3502,142
2023-12-27---2,129-2,129
2023-12-262,1292,1292,1292,1292002,129
2023-12-25---2,122-2,122
2023-12-222,1222,1222,1222,122102,122
2023-12-21---2,058.5-2,058.50
2023-12-20---2,058.5-2,058.50
2023-12-19---2,058.5-2,058.50
2023-12-18---2,058.5-2,058.50
2023-12-15---2,058.5-2,058.50
2023-12-14---2,058.5-2,058.50
2023-12-13---2,058.5-2,058.50
2023-12-12---2,058.5-2,058.50
2023-12-11---2,058.5-2,058.50
2023-12-082,058.52,058.52,058.52,058.5102,058.50
2023-12-072,044.52,044.52,044.52,044.5302,044.50
2023-12-062,057.52,057.52,057.52,057.5102,057.50
2023-12-052,0512,0512,0512,051102,051
2023-12-042,061.52,0622,061.52,06253,3502,062
2023-12-012,0542,0542,0542,054102,054
2023-11-302,0482,0482,0482,048102,048
2023-11-292,048.52,051.52,048.52,051.52,5102,051.50
2023-11-282,0502,0502,0502,050102,050
2023-11-272,0522,0522,0522,052102,052
2023-11-242,0552,0552,0552,055102,055
2023-11-222,0422,0422,0422,042302,042
2023-11-212,0522,0522,0522,052102,052
2023-11-202,033.52,033.52,0312,033.5302,033.50
2023-11-172,0372,0372,0372,0372,0002,037
2023-11-16---2,031.5-2,031.50
2023-11-152,031.52,031.52,031.52,031.5102,031.50
2023-11-141,992.51,992.51,992.51,992.5101,992.50
2023-11-13---1,976-1,976
2023-11-10---1,976-1,976
2023-11-091,9761,9761,9761,9761,0001,976
2023-11-081,9751,9751,9751,9751001,975
2023-11-07---1,931.5-1,931.50
2023-11-06---1,931.5-1,931.50
2023-11-021,931.51,931.51,931.51,931.5101,931.50
2023-11-011,891.51,891.51,891.51,891.5101,891.50
2023-10-31---1,880-1,880
2023-10-30---1,880-1,880
2023-10-271,8801,8801,8801,880101,880
2023-10-261,8851,8851,8851,885101,885
2023-10-25---1,912-1,912
2023-10-241,9081,914.51,9081,9121,0101,912
2023-10-23---1,966.5-1,966.50
2023-10-20---1,966.5-1,966.50
2023-10-19---1,966.5-1,966.50
2023-10-18---1,966.5-1,966.50
2023-10-17---1,966.5-1,966.50
2023-10-16---1,966.5-1,966.50
2023-10-13---1,966.5-1,966.50
2023-10-12---1,966.5-1,966.50
2023-10-11---1,966.5-1,966.50
2023-10-101,966.51,966.51,966.51,966.5501,966.50
2023-10-06---1,918-1,918
2023-10-05---1,918-1,918
2023-10-041,9181,9181,9181,918101,918
2023-10-031,946.51,946.51,943.51,943.56101,943.50
2023-10-02---1,950-1,950
2023-09-291,9501,9501,9501,950101,950
2023-09-281,9451,9451,9451,945301,945
2023-09-271,9461,9461,9441,946601,946
2023-09-261,9701,9701,965.51,965.5201,965.50
2023-09-252,0712,0711,9681,9702901,970
2023-09-222,0052,0051,9671,9811001,981

分割・併合履歴 ： なし