1. HOME >
  2. 株価時系列 >
  3. 2087

2087 NZAM 上場投信 NASDAQ100(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
2025-05-12---2,460.5-2,460.50
2025-05-092,461.52,461.52,459.52,460.516,6602,460.50
2025-05-08---2,433-2,433
2025-05-07---2,433-2,433
2025-05-022,4442,4442,426.52,4331502,433
2025-05-012,432.52,432.52,4252,428.5702,428.50
2025-04-302,415.52,415.52,382.52,382.5302,382.50
2025-04-28---2,292-2,292
2025-04-25---2,292-2,292
2025-04-242,2922,2922,2922,292302,292
2025-04-23---2,336-2,336
2025-04-22---2,336-2,336
2025-04-21---2,336-2,336
2025-04-18---2,336-2,336
2025-04-17---2,336-2,336
2025-04-16---2,336-2,336
2025-04-15---2,336-2,336
2025-04-142,327.52,336.52,327.52,3362102,336
2025-04-11---2,327.5-2,327.50
2025-04-102,3862,3862,327.52,327.510,5402,327.50
2025-04-09---2,165.5-2,165.50
2025-04-082,1622,1672,1622,165.537,1702,165.50
2025-04-072,0592,077.52,0502,05059,1102,050
2025-04-042,3002,3002,2592,259402,259
2025-04-032,330.52,3312,323.52,3252,4702,325
2025-04-022,3922,3922,3872,3882102,388
2025-04-01---2,340-2,340
2025-03-312,343.52,343.52,339.52,34020,1302,340
2025-03-28---2,453.5-2,453.50
2025-03-272,446.52,4562,446.52,453.510,1602,453.50
2025-03-262,4952,4952,4952,495502,495
2025-03-252,4842,4842,478.52,478.580,1502,478.50
2025-03-24---2,409-2,409
2025-03-21---2,409-2,409
2025-03-192,4072,4092,4072,409202,409
2025-03-18---2,412-2,412
2025-03-172,4132,4132,4122,4127,1002,412
2025-03-142,394.52,3952,394.52,395702,395
2025-03-132,4192,4192,4192,419102,419
2025-03-12---2,405.5-2,405.50
2025-03-112,386.52,405.52,369.52,405.57,5202,405.50
2025-03-102,502.52,502.52,467.52,481.512,6802,481.50
2025-03-072,5222,5222,4822,48214,6502,482
2025-03-062,543.52,543.52,543.52,543.56,0002,543.50
2025-03-052,524.52,5312,524.52,529.59,1002,529.50
2025-03-042,533.52,533.52,5332,53320,1502,533
2025-03-032,5832,5832,5762,582.55,1802,582.50
2025-02-282,548.52,548.52,548.52,548.5502,548.50
2025-02-272,6112,6112,6002,6115,0702,611
2025-02-262,6252,6252,6182,61810,2602,618
2025-02-252,6402,6402,634.52,637.54,7202,637.50
2025-02-21---2,732.5-2,732.50
2025-02-20---2,732.5-2,732.50
2025-02-19---2,732.5-2,732.50
2025-02-18---2,732.5-2,732.50
2025-02-172,732.52,732.52,732.52,732.5202,732.50
2025-02-14---2,680-2,680
2025-02-13---2,680-2,680
2025-02-122,7182,7182,6802,68013,3802,680
2025-02-102,6662,6682,6652,66810,0002,668
2025-02-072,683.52,6872,683.52,686.51002,686.50
2025-02-062,680.52,684.52,680.52,683.55202,683.50
2025-02-052,658.52,658.52,658.52,658.5302,658.50
2025-02-042,6562,6562,6182,62633,0102,626
2025-02-032,6002,600.52,590.52,590.57,7502,590.50
2025-01-312,6772,6782,6742,6751,3602,675
2025-01-302,6622,664.52,655.52,664.55,0402,664.50
2025-01-292,654.52,6622,654.52,6622,0602,662
2025-01-282,6582,6582,6192,6195,1602,619
2025-01-272,674.52,674.52,6582,658.517,0102,658.50
2025-01-242,678.52,678.52,678.52,678.5102,678.50
2025-01-232,737.52,737.52,6992,699.519,3402,699.50
2025-01-222,6842,687.52,6842,687.55,0402,687.50
2025-01-212,674.52,674.52,6382,638602,638
2025-01-20---2,577.5-2,577.50
2025-01-17---2,577.5-2,577.50
2025-01-16---2,577.5-2,577.50
2025-01-152,5782,5782,577.52,577.516,0002,577.50
2025-01-14---2,608.5-2,608.50
2025-01-102,612.52,612.52,606.52,608.521,0702,608.50
2025-01-092,6222,6222,6222,622102,622
2025-01-08---2,717-2,717
2025-01-072,7172,7172,7172,717102,717
2025-01-062,667.52,667.52,667.52,667.5202,667.50

分割・併合履歴 ： なし