1. HOME >
  2. 株価時系列 >
  3. 2088

2088 NZAM 上場投信 NYダウ30(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---2,189-2,189
2025-05-09---2,189-2,189
2025-05-082,1892,1892,1892,189302,189
2025-05-072,1622,1642,1582,15817,0202,158
2025-05-022,163.52,163.52,150.52,16212,7802,162
2025-05-012,152.52,152.52,152.52,152.5102,152.50
2025-04-302,1632,1632,1292,13113,9702,131
2025-04-282,1152,1152,1152,115202,115
2025-04-252,1282,1282,1152,115202,115
2025-04-242,0872,0872,0782,0784,4702,078
2025-04-23---2,100.5-2,100.50
2025-04-22---2,100.5-2,100.50
2025-04-21---2,100.5-2,100.50
2025-04-18---2,100.5-2,100.50
2025-04-17---2,100.5-2,100.50
2025-04-16---2,100.5-2,100.50
2025-04-15---2,100.5-2,100.50
2025-04-14---2,100.5-2,100.50
2025-04-112,100.52,100.52,100.52,100.538,3502,100.50
2025-04-10---2,240.5-2,240.50
2025-04-09---2,240.5-2,240.50
2025-04-08---2,240.5-2,240.50
2025-04-07---2,240.5-2,240.50
2025-04-04---2,240.5-2,240.50
2025-04-03---2,240.5-2,240.50
2025-04-02---2,240.5-2,240.50
2025-04-01---2,240.5-2,240.50
2025-03-31---2,240.5-2,240.50
2025-03-28---2,240.5-2,240.50
2025-03-27---2,240.5-2,240.50
2025-03-26---2,240.5-2,240.50
2025-03-25---2,240.5-2,240.50
2025-03-24---2,240.5-2,240.50
2025-03-21---2,240.5-2,240.50
2025-03-192,240.52,240.52,240.52,240.5802,240.50
2025-03-18---2,285.5-2,285.50
2025-03-17---2,285.5-2,285.50
2025-03-14---2,285.5-2,285.50
2025-03-13---2,285.5-2,285.50
2025-03-12---2,285.5-2,285.50
2025-03-11---2,285.5-2,285.50
2025-03-10---2,285.5-2,285.50
2025-03-07---2,285.5-2,285.50
2025-03-062,2852,2872,2852,285.514,8602,285.50
2025-03-052,272.52,275.52,2722,273.520,4102,273.50
2025-03-042,3002,3002,3002,30023,9202,300
2025-03-032,3272,3292,3272,327.513,4902,327.50
2025-02-282,3002,300.52,298.52,300.56402,300.50
2025-02-272,309.52,309.52,309.52,309.5102,309.50
2025-02-26---2,362.5-2,362.50
2025-02-25---2,362.5-2,362.50
2025-02-21---2,362.5-2,362.50
2025-02-20---2,362.5-2,362.50
2025-02-19---2,362.5-2,362.50
2025-02-18---2,362.5-2,362.50
2025-02-17---2,362.5-2,362.50
2025-02-14---2,362.5-2,362.50
2025-02-132,366.52,366.52,362.52,362.52002,362.50
2025-02-12---2,360.5-2,360.50
2025-02-102,360.52,3622,359.52,360.512,4502,360.50
2025-02-07---2,369.5-2,369.50
2025-02-06---2,369.5-2,369.50
2025-02-052,368.52,3702,368.52,369.55,0402,369.50
2025-02-04---2,335.5-2,335.50
2025-02-032,336.52,336.52,335.52,335.535,0002,335.50
2025-01-312,392.52,392.52,392.52,392.5102,392.50
2025-01-302,3862,3892,3862,386.523,4502,386.50
2025-01-292,3862,388.52,3862,387.51102,387.50
2025-01-282,3782,3782,3782,3787,0002,378
2025-01-272,347.52,360.52,347.52,36017,6102,360
2025-01-242,3732,3762,3722,372.510,1002,372.50
2025-01-232,385.52,385.52,3512,35135,0102,351
2025-01-222,3312,3482,3312,34715,1202,347
2025-01-212,3322,3322,3312,3314,2002,331
2025-01-202,3172,3172,3172,317102,317
2025-01-172,3072,3072,3042,304902,304
2025-01-162,3112,3112,307.52,307.5702,307.50
2025-01-15---2,260.5-2,260.50
2025-01-142,2942,2942,260.52,260.51202,260.50
2025-01-102,265.52,265.52,265.52,265.51002,265.50
2025-01-09---2,293.5-2,293.50
2025-01-08---2,293.5-2,293.50
2025-01-07---2,293.5-2,293.50
2025-01-06---2,293.5-2,293.50

分割・併合履歴 ： なし