- 2024年
- 2023年
2087 NZAM 上場投信 NASDAQ100(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 | - | - | - | 2,277.5 | - | 2,277.50 |
| 2024-05-01 | - | - | - | 2,277.5 | - | 2,277.50 |
| 2024-04-30 | 2,277.5 | 2,277.5 | 2,277.5 | 2,277.5 | 10 | 2,277.50 |
| 2024-04-26 | 2,263 | 2,263 | 2,263 | 2,263 | 100 | 2,263 |
| 2024-04-25 | 2,220 | 2,220 | 2,220 | 2,220 | 20 | 2,220 |
| 2024-04-24 | 2,257 | 2,307 | 2,257 | 2,257.5 | 670 | 2,257.50 |
| 2024-04-23 | 2,202.5 | 2,202.5 | 2,202.5 | 2,202.5 | 90 | 2,202.50 |
| 2024-04-22 | 2,192 | 2,198.5 | 2,192 | 2,198.5 | 160 | 2,198.50 |
| 2024-04-19 | 2,221 | 2,221 | 2,191.5 | 2,191.5 | 870 | 2,191.50 |
| 2024-04-18 | 2,254 | 2,258 | 2,254 | 2,258 | 4,860 | 2,258 |
| 2024-04-17 | 2,284.5 | 2,284.5 | 2,284 | 2,284 | 20 | 2,284 |
| 2024-04-16 | 2,278 | 2,278 | 2,275 | 2,275 | 130 | 2,275 |
| 2024-04-15 | - | - | - | 2,355 | - | 2,355 |
| 2024-04-12 | 2,355 | 2,355 | 2,355 | 2,355 | 210 | 2,355 |
| 2024-04-11 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-10 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-09 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-08 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-05 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-04 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-03 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-02 | - | - | - | 2,372.5 | - | 2,372.50 |
| 2024-04-01 | 2,384 | 2,384 | 2,372.5 | 2,372.5 | 540 | 2,372.50 |
| 2024-03-29 | - | - | - | 2,370.5 | - | 2,370.50 |
| 2024-03-28 | - | - | - | 2,370.5 | - | 2,370.50 |
| 2024-03-27 | 2,370.5 | 2,370.5 | 2,370.5 | 2,370.5 | 30 | 2,370.50 |
| 2024-03-26 | - | - | - | 2,375.5 | - | 2,375.50 |
| 2024-03-25 | - | - | - | 2,375.5 | - | 2,375.50 |
| 2024-03-22 | 2,375.5 | 2,375.5 | 2,375.5 | 2,375.5 | 60 | 2,375.50 |
| 2024-03-21 | - | - | - | 2,317.5 | - | 2,317.50 |
| 2024-03-19 | - | - | - | 2,317.5 | - | 2,317.50 |
| 2024-03-18 | 2,380 | 2,380 | 2,317.5 | 2,317.5 | 110 | 2,317.50 |
| 2024-03-15 | - | - | - | 2,330 | - | 2,330 |
| 2024-03-14 | - | - | - | 2,330 | - | 2,330 |
| 2024-03-13 | - | - | - | 2,330 | - | 2,330 |
| 2024-03-12 | - | - | - | 2,330 | - | 2,330 |
| 2024-03-11 | 2,336 | 2,336 | 2,330 | 2,330 | 170 | 2,330 |
| 2024-03-08 | 2,365.5 | 2,365.5 | 2,365.5 | 2,365.5 | 60 | 2,365.50 |
| 2024-03-07 | - | - | - | 2,331.5 | - | 2,331.50 |
| 2024-03-06 | 2,331.5 | 2,331.5 | 2,331.5 | 2,331.5 | 100 | 2,331.50 |
| 2024-03-05 | 2,362.5 | 2,363 | 2,358 | 2,358 | 93,470 | 2,358 |
| 2024-03-04 | 2,377.5 | 2,377.5 | 2,377.5 | 2,377.5 | 30 | 2,377.50 |
| 2024-03-01 | - | - | - | 2,320 | - | 2,320 |
| 2024-02-29 | 2,318.5 | 2,320 | 2,318.5 | 2,320 | 190 | 2,320 |
| 2024-02-28 | 2,334 | 2,334 | 2,333 | 2,333 | 120 | 2,333 |
| 2024-02-27 | 2,327.5 | 2,328 | 2,327.5 | 2,328 | 110 | 2,328 |
| 2024-02-26 | 2,332.5 | 2,332.5 | 2,326 | 2,327.5 | 480 | 2,327.50 |
| 2024-02-22 | 2,302 | 2,302 | 2,302 | 2,302 | 10 | 2,302 |
| 2024-02-21 | 2,352 | 2,352 | 2,275 | 2,275 | 520 | 2,275 |
| 2024-02-20 | 2,301.5 | 2,302 | 2,301.5 | 2,302 | 150 | 2,302 |
| 2024-02-19 | 2,305.5 | 2,305.5 | 2,305.5 | 2,305.5 | 230 | 2,305.50 |
| 2024-02-16 | 2,318 | 2,318 | 2,318 | 2,318 | 10 | 2,318 |
| 2024-02-15 | - | - | - | 2,294 | - | 2,294 |
| 2024-02-14 | 2,292.5 | 2,294 | 2,292.5 | 2,294 | 20 | 2,294 |
| 2024-02-13 | 2,327.5 | 2,327.5 | 2,323 | 2,323 | 70 | 2,323 |
| 2024-02-09 | 2,317.5 | 2,318 | 2,317.5 | 2,318 | 120 | 2,318 |
| 2024-02-08 | 2,314 | 2,316 | 2,314 | 2,316 | 510 | 2,316 |
| 2024-02-07 | 2,289 | 2,289 | 2,289 | 2,289 | 120 | 2,289 |
| 2024-02-06 | 2,293 | 2,293 | 2,293 | 2,293 | 10 | 2,293 |
| 2024-02-05 | - | - | - | 2,281 | - | 2,281 |
| 2024-02-02 | 2,282 | 2,282 | 2,281 | 2,281 | 410 | 2,281 |
| 2024-02-01 | 2,239.5 | 2,245 | 2,239.5 | 2,245 | 110 | 2,245 |
| 2024-01-31 | 2,262.5 | 2,262.5 | 2,261 | 2,261.5 | 310 | 2,261.50 |
| 2024-01-30 | 2,296.5 | 2,296.5 | 2,296.5 | 2,296.5 | 160 | 2,296.50 |
| 2024-01-29 | 2,264 | 2,274 | 2,264 | 2,273 | 600 | 2,273 |
| 2024-01-26 | 2,270 | 2,270 | 2,270 | 2,270 | 70 | 2,270 |
| 2024-01-25 | 2,285 | 2,285 | 2,283 | 2,283 | 80 | 2,283 |
| 2024-01-24 | 2,277 | 2,277.5 | 2,277 | 2,277.5 | 60 | 2,277.50 |
| 2024-01-23 | 2,264.5 | 2,265 | 2,264.5 | 2,265 | 130 | 2,265 |
| 2024-01-22 | 2,266 | 2,277 | 2,266 | 2,277 | 180 | 2,277 |
| 2024-01-19 | 2,220.5 | 2,220.5 | 2,220.5 | 2,220.5 | 10 | 2,220.50 |
| 2024-01-18 | 2,195 | 2,195 | 2,195 | 2,195 | 10 | 2,195 |
| 2024-01-17 | - | - | - | 2,195 | - | 2,195 |
| 2024-01-16 | - | - | - | 2,195 | - | 2,195 |
| 2024-01-15 | 2,195 | 2,195 | 2,195 | 2,195 | 10 | 2,195 |
| 2024-01-12 | 2,194 | 2,194 | 2,194 | 2,194 | 20 | 2,194 |
| 2024-01-11 | 2,200.5 | 2,200.5 | 2,200.5 | 2,200.5 | 100 | 2,200.50 |
| 2024-01-10 | - | - | - | 2,175.5 | - | 2,175.50 |
| 2024-01-09 | 2,175.5 | 2,175.5 | 2,175.5 | 2,175.5 | 210 | 2,175.50 |
| 2024-01-05 | 2,131.5 | 2,133 | 2,131.5 | 2,133 | 120 | 2,133 |
| 2024-01-04 | 2,215 | 2,215 | 2,148 | 2,148 | 20 | 2,148 |
分割・併合履歴 ： なし
