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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,563.5 | 2,563.5 | 2,523 | 2,523 | 2,530 | 2,523 |
| 2024-12-27 | 2,552.5 | 2,552.5 | 2,552.5 | 2,552.5 | 670 | 2,552.50 |
| 2024-12-26 | - | - | - | 2,538 | - | 2,538 |
| 2024-12-25 | 2,616 | 2,616 | 2,516 | 2,538 | 210 | 2,538 |
| 2024-12-24 | 2,530 | 2,530 | 2,530 | 2,530 | 10 | 2,530 |
| 2024-12-23 | 2,509.5 | 2,523 | 2,509.5 | 2,523 | 9,190 | 2,523 |
| 2024-12-20 | 2,472 | 2,475 | 2,472 | 2,475 | 100 | 2,475 |
| 2024-12-19 | 2,485 | 2,493 | 2,485 | 2,488 | 65,320 | 2,488 |
| 2024-12-18 | - | - | - | 2,602 | - | 2,602 |
| 2024-12-17 | - | - | - | 2,602 | - | 2,602 |
| 2024-12-16 | 2,602 | 2,602 | 2,602 | 2,602 | 10 | 2,602 |
| 2024-12-13 | - | - | - | 2,561 | - | 2,561 |
| 2024-12-12 | - | - | - | 2,561 | - | 2,561 |
| 2024-12-11 | 2,561 | 2,561 | 2,561 | 2,561 | 200 | 2,561 |
| 2024-12-10 | 2,603 | 2,603 | 2,567 | 2,567 | 33,920 | 2,567 |
| 2024-12-09 | 2,618.5 | 2,618.5 | 2,580 | 2,582 | 40 | 2,582 |
| 2024-12-06 | 2,577 | 2,578 | 2,577 | 2,578 | 26,900 | 2,578 |
| 2024-12-05 | 2,573 | 2,583 | 2,573 | 2,580.5 | 26,230 | 2,580.50 |
| 2024-12-04 | 2,567 | 2,569.5 | 2,567 | 2,569 | 490 | 2,569 |
| 2024-12-03 | 2,560.5 | 2,567 | 2,560.5 | 2,567 | 1,520 | 2,567 |
| 2024-12-02 | 2,556 | 2,560 | 2,556 | 2,556.5 | 43,010 | 2,556.50 |
| 2024-11-29 | 2,554.5 | 2,557.5 | 2,554.5 | 2,557 | 1,500 | 2,557 |
| 2024-11-28 | 2,606.5 | 2,606.5 | 2,553 | 2,554 | 1,370 | 2,554 |
| 2024-11-27 | 2,559 | 2,559 | 2,556.5 | 2,556.5 | 50 | 2,556.50 |
| 2024-11-26 | 2,547 | 2,547 | 2,547 | 2,547 | 1,000 | 2,547 |
| 2024-11-25 | - | - | - | 2,521.5 | - | 2,521.50 |
| 2024-11-22 | - | - | - | 2,521.5 | - | 2,521.50 |
| 2024-11-21 | - | - | - | 2,521.5 | - | 2,521.50 |
| 2024-11-20 | 2,518.5 | 2,521.5 | 2,518.5 | 2,521.5 | 30 | 2,521.50 |
| 2024-11-19 | - | - | - | 2,528 | - | 2,528 |
| 2024-11-18 | - | - | - | 2,528 | - | 2,528 |
| 2024-11-15 | 2,528 | 2,528 | 2,528 | 2,528 | 10 | 2,528 |
| 2024-11-14 | 2,550 | 2,550 | 2,547.5 | 2,547.5 | 100 | 2,547.50 |
| 2024-11-13 | 2,545.5 | 2,545.5 | 2,543.5 | 2,543.5 | 200 | 2,543.50 |
| 2024-11-12 | - | - | - | 2,559.5 | - | 2,559.50 |
| 2024-11-11 | 2,593 | 2,593 | 2,557 | 2,559.5 | 150 | 2,559.50 |
| 2024-11-08 | 2,578.5 | 2,578.5 | 2,578.5 | 2,578.5 | 20 | 2,578.50 |
| 2024-11-07 | 2,548 | 2,548 | 2,524 | 2,528.5 | 540 | 2,528.50 |
| 2024-11-06 | 2,475.5 | 2,492.5 | 2,475 | 2,491.5 | 21,580 | 2,491.50 |
| 2024-11-05 | 2,435 | 2,435 | 2,435 | 2,435 | 102,630 | 2,435 |
| 2024-11-01 | 2,427 | 2,437 | 2,427 | 2,436 | 108,390 | 2,436 |
| 2024-10-31 | 2,503.5 | 2,503.5 | 2,465 | 2,465 | 70 | 2,465 |
| 2024-10-30 | 2,520.5 | 2,520.5 | 2,490.5 | 2,490.5 | 61,800 | 2,490.50 |
| 2024-10-29 | 2,481.5 | 2,481.5 | 2,481.5 | 2,481.5 | 10 | 2,481.50 |
| 2024-10-28 | 2,520.5 | 2,520.5 | 2,489.5 | 2,489.5 | 6,390 | 2,489.50 |
| 2024-10-25 | 2,478.5 | 2,479 | 2,478.5 | 2,479 | 19,980 | 2,479 |
| 2024-10-24 | - | - | - | 2,494 | - | 2,494 |
| 2024-10-23 | 2,465 | 2,494 | 2,465 | 2,494 | 30,010 | 2,494 |
| 2024-10-22 | 2,499 | 2,499 | 2,495 | 2,495 | 20 | 2,495 |
| 2024-10-21 | - | - | - | 2,505 | - | 2,505 |
| 2024-10-18 | - | - | - | 2,505 | - | 2,505 |
| 2024-10-17 | - | - | - | 2,505 | - | 2,505 |
| 2024-10-16 | - | - | - | 2,505 | - | 2,505 |
| 2024-10-15 | 2,505 | 2,505.5 | 2,505 | 2,505 | 65,440 | 2,505 |
| 2024-10-11 | 2,472 | 2,472 | 2,472 | 2,472 | 10 | 2,472 |
| 2024-10-10 | 2,489 | 2,489 | 2,486 | 2,488 | 100 | 2,488 |
| 2024-10-09 | 2,466 | 2,466 | 2,462.5 | 2,462.5 | 40,010 | 2,462.50 |
| 2024-10-08 | 2,478 | 2,478 | 2,478 | 2,478 | 340 | 2,478 |
| 2024-10-07 | - | - | - | 2,444 | - | 2,444 |
| 2024-10-04 | - | - | - | 2,444 | - | 2,444 |
| 2024-10-03 | - | - | - | 2,444 | - | 2,444 |
| 2024-10-02 | 2,451.5 | 2,452 | 2,444 | 2,444 | 91,000 | 2,444 |
| 2024-10-01 | 2,513 | 2,513 | 2,513 | 2,513 | 340 | 2,513 |
| 2024-09-30 | 2,467 | 2,467 | 2,463 | 2,463 | 46,350 | 2,463 |
| 2024-09-27 | - | - | - | 2,473 | - | 2,473 |
| 2024-09-26 | 2,472.5 | 2,474 | 2,472.5 | 2,473 | 47,030 | 2,473 |
| 2024-09-25 | - | - | - | 2,442 | - | 2,442 |
| 2024-09-24 | - | - | - | 2,442 | - | 2,442 |
| 2024-09-20 | - | - | - | 2,442 | - | 2,442 |
| 2024-09-19 | 2,438 | 2,442 | 2,426 | 2,442 | 29,000 | 2,442 |
| 2024-09-18 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-09-17 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-09-13 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-09-12 | 2,395.5 | 2,395.5 | 2,395.5 | 2,395.5 | 10 | 2,395.50 |
| 2024-09-11 | - | - | - | 2,353.5 | - | 2,353.50 |
| 2024-09-10 | 2,353.5 | 2,353.5 | 2,353.5 | 2,353.5 | 3,000 | 2,353.50 |
| 2024-09-09 | - | - | - | 2,365 | - | 2,365 |
| 2024-09-06 | 2,365.5 | 2,365.5 | 2,365 | 2,365 | 5,060 | 2,365 |
| 2024-09-05 | - | - | - | 2,378 | - | 2,378 |
| 2024-09-04 | 2,373 | 2,379.5 | 2,373 | 2,378 | 1,080 | 2,378 |
| 2024-09-03 | - | - | - | 2,423 | - | 2,423 |
| 2024-09-02 | - | - | - | 2,423 | - | 2,423 |
| 2024-08-30 | - | - | - | 2,423 | - | 2,423 |
| 2024-08-29 | - | - | - | 2,423 | - | 2,423 |
| 2024-08-28 | 2,423 | 2,423 | 2,423 | 2,423 | 40 | 2,423 |
| 2024-08-27 | 2,422 | 2,422 | 2,422 | 2,422 | 10 | 2,422 |
| 2024-08-26 | 2,420 | 2,428.5 | 2,420 | 2,428.5 | 20 | 2,428.50 |
| 2024-08-23 | 2,410.5 | 2,415.5 | 2,410.5 | 2,415.5 | 30 | 2,415.50 |
| 2024-08-22 | - | - | - | 2,421 | - | 2,421 |
| 2024-08-21 | 2,421 | 2,421 | 2,421 | 2,421 | 20 | 2,421 |
| 2024-08-20 | 2,422.5 | 2,422.5 | 2,422.5 | 2,422.5 | 6,100 | 2,422.50 |
| 2024-08-19 | 2,405.5 | 2,406 | 2,405 | 2,405 | 6,100 | 2,405 |
| 2024-08-16 | 2,398 | 2,398 | 2,398 | 2,398 | 10 | 2,398 |
| 2024-08-15 | - | - | - | 2,262 | - | 2,262 |
| 2024-08-14 | - | - | - | 2,262 | - | 2,262 |
| 2024-08-13 | - | - | - | 2,262 | - | 2,262 |
| 2024-08-09 | - | - | - | 2,262 | - | 2,262 |
| 2024-08-08 | 2,262 | 2,262 | 2,262 | 2,262 | 10 | 2,262 |
| 2024-08-07 | - | - | - | 2,304.5 | - | 2,304.50 |
| 2024-08-06 | - | - | - | 2,304.5 | - | 2,304.50 |
| 2024-08-05 | 2,304.5 | 2,304.5 | 2,304.5 | 2,304.5 | 100 | 2,304.50 |
| 2024-08-02 | 2,454.5 | 2,454.5 | 2,454.5 | 2,454.5 | 10 | 2,454.50 |
| 2024-08-01 | 2,404.5 | 2,404.5 | 2,404.5 | 2,404.5 | 10 | 2,404.50 |
| 2024-07-31 | - | - | - | 2,379.5 | - | 2,379.50 |
| 2024-07-30 | - | - | - | 2,379.5 | - | 2,379.50 |
| 2024-07-29 | 2,379.5 | 2,379.5 | 2,379.5 | 2,379.5 | 100 | 2,379.50 |
| 2024-07-26 | 2,353 | 2,353 | 2,353 | 2,353 | 50 | 2,353 |
| 2024-07-25 | 2,361 | 2,361 | 2,359 | 2,359 | 60 | 2,359 |
| 2024-07-24 | 2,402.5 | 2,402.5 | 2,395.5 | 2,395.5 | 140 | 2,395.50 |
| 2024-07-23 | 2,412 | 2,412 | 2,412 | 2,412 | 20 | 2,412 |
| 2024-07-22 | 2,405 | 2,405 | 2,394 | 2,394 | 20 | 2,394 |
| 2024-07-19 | 2,411.5 | 2,411.5 | 2,411.5 | 2,411.5 | 100 | 2,411.50 |
| 2024-07-18 | - | - | - | 2,449.5 | - | 2,449.50 |
| 2024-07-17 | - | - | - | 2,449.5 | - | 2,449.50 |
| 2024-07-16 | 2,449.5 | 2,449.5 | 2,449.5 | 2,449.5 | 40 | 2,449.50 |
| 2024-07-12 | 2,497 | 2,497 | 2,428 | 2,428 | 190 | 2,428 |
| 2024-07-11 | 2,449 | 2,449 | 2,447 | 2,447 | 100 | 2,447 |
| 2024-07-10 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-07-09 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-07-08 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-07-05 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-07-04 | - | - | - | 2,395.5 | - | 2,395.50 |
| 2024-07-03 | 2,395.5 | 2,395.5 | 2,395.5 | 2,395.5 | 40 | 2,395.50 |
| 2024-07-02 | - | - | - | 2,379 | - | 2,379 |
| 2024-07-01 | - | - | - | 2,379 | - | 2,379 |
| 2024-06-28 | - | - | - | 2,379 | - | 2,379 |
| 2024-06-27 | - | - | - | 2,379 | - | 2,379 |
| 2024-06-26 | - | - | - | 2,379 | - | 2,379 |
| 2024-06-25 | 2,376.5 | 2,379 | 2,376.5 | 2,379 | 20 | 2,379 |
| 2024-06-24 | 2,382.5 | 2,382.5 | 2,382.5 | 2,382.5 | 10 | 2,382.50 |
| 2024-06-21 | 2,384.5 | 2,385 | 2,384.5 | 2,385 | 20 | 2,385 |
| 2024-06-20 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-19 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-18 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-17 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-14 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-13 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-12 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-11 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-10 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-07 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-06 | - | - | - | 2,309 | - | 2,309 |
| 2024-06-05 | 2,309 | 2,309 | 2,309 | 2,309 | 40 | 2,309 |
| 2024-06-04 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-06-03 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-31 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-30 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-29 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-28 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-27 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-24 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-23 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-22 | - | - | - | 2,318.5 | - | 2,318.50 |
| 2024-05-21 | 2,318.5 | 2,318.5 | 2,318.5 | 2,318.5 | 200 | 2,318.50 |
| 2024-05-20 | - | - | - | 2,292.5 | - | 2,292.50 |
| 2024-05-17 | - | - | - | 2,292.5 | - | 2,292.50 |
| 2024-05-16 | - | - | - | 2,292.5 | - | 2,292.50 |
| 2024-05-15 | 2,235 | 2,292.5 | 2,235 | 2,292.5 | 20 | 2,292.50 |
| 2024-05-14 | - | - | - | 2,272.5 | - | 2,272.50 |
| 2024-05-13 | - | - | - | 2,272.5 | - | 2,272.50 |
| 2024-05-10 | 2,272.5 | 2,272.5 | 2,272.5 | 2,272.5 | 440 | 2,272.50 |
| 2024-05-09 | - | - | - | 2,225 | - | 2,225 |
| 2024-05-08 | 2,225 | 2,225 | 2,225 | 2,225 | 10 | 2,225 |
| 2024-05-07 | - | - | - | 2,204 | - | 2,204 |
| 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