2088 NZAM 上場投信 NYダウ30(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 | 2,295 | 2,299 | 2,293.5 | 2,293.5 | 21,550 | 2,293.50 |
| 2024-12-27 | - | - | - | 2,400 | - | 2,400 |
| 2024-12-26 | - | - | - | 2,400 | - | 2,400 |
| 2024-12-25 | 2,400 | 2,400 | 2,400 | 2,400 | 20 | 2,400 |
| 2024-12-24 | - | - | - | 2,306.5 | - | 2,306.50 |
| 2024-12-23 | 2,300 | 2,306.5 | 2,300 | 2,306.5 | 12,080 | 2,306.50 |
| 2024-12-20 | 2,262 | 2,262 | 2,262 | 2,262 | 50 | 2,262 |
| 2024-12-19 | 2,280 | 2,280 | 2,271 | 2,272 | 32,150 | 2,272 |
| 2024-12-18 | 2,327.5 | 2,330 | 2,327.5 | 2,330 | 150 | 2,330 |
| 2024-12-17 | 2,348.5 | 2,348.5 | 2,346.5 | 2,346.5 | 650 | 2,346.50 |
| 2024-12-16 | - | - | - | 2,381.5 | - | 2,381.50 |
| 2024-12-13 | - | - | - | 2,381.5 | - | 2,381.50 |
| 2024-12-12 | - | - | - | 2,381.5 | - | 2,381.50 |
| 2024-12-11 | 2,380.5 | 2,381.5 | 2,378.5 | 2,381.5 | 570 | 2,381.50 |
| 2024-12-10 | 2,419 | 2,419 | 2,384.5 | 2,388 | 310 | 2,388 |
| 2024-12-09 | 2,400 | 2,400 | 2,400 | 2,400 | 10 | 2,400 |
| 2024-12-06 | 2,406 | 2,407.5 | 2,406 | 2,407.5 | 9,000 | 2,407.50 |
| 2024-12-05 | 2,420.5 | 2,420.5 | 2,420.5 | 2,420.5 | 5,000 | 2,420.50 |
| 2024-12-04 | 2,458.5 | 2,458.5 | 2,413.5 | 2,413.5 | 80 | 2,413.50 |
| 2024-12-03 | 2,408.5 | 2,408.5 | 2,408.5 | 2,408.5 | 290 | 2,408.50 |
| 2024-12-02 | - | - | - | 2,417.5 | - | 2,417.50 |
| 2024-11-29 | - | - | - | 2,417.5 | - | 2,417.50 |
| 2024-11-28 | - | - | - | 2,417.5 | - | 2,417.50 |
| 2024-11-27 | 2,417.5 | 2,417.5 | 2,417.5 | 2,417.5 | 100 | 2,417.50 |
| 2024-11-26 | 2,438 | 2,438 | 2,408 | 2,408 | 390 | 2,408 |
| 2024-11-25 | 2,402.5 | 2,402.5 | 2,402.5 | 2,402.5 | 10 | 2,402.50 |
| 2024-11-22 | 2,365.5 | 2,366.5 | 2,365.5 | 2,366.5 | 510 | 2,366.50 |
| 2024-11-21 | - | - | - | 2,342 | - | 2,342 |
| 2024-11-20 | - | - | - | 2,342 | - | 2,342 |
| 2024-11-19 | - | - | - | 2,342 | - | 2,342 |
| 2024-11-18 | 2,344 | 2,344 | 2,342 | 2,342 | 100 | 2,342 |
| 2024-11-15 | 2,359.5 | 2,360.5 | 2,354 | 2,354 | 200,010 | 2,354 |
| 2024-11-14 | 2,371.5 | 2,371.5 | 2,371.5 | 2,371.5 | 500 | 2,371.50 |
| 2024-11-13 | - | - | - | 2,374 | - | 2,374 |
| 2024-11-12 | - | - | - | 2,374 | - | 2,374 |
| 2024-11-11 | 2,374 | 2,374 | 2,374 | 2,374 | 20 | 2,374 |
| 2024-11-08 | 2,359.5 | 2,361 | 2,358.5 | 2,359.5 | 57,320 | 2,359.50 |
| 2024-11-07 | 2,365 | 2,365 | 2,365 | 2,365 | 10,000 | 2,365 |
| 2024-11-06 | 2,290.5 | 2,303 | 2,290.5 | 2,303 | 49,470 | 2,303 |
| 2024-11-05 | 2,254.5 | 2,254.5 | 2,254.5 | 2,254.5 | 5,000 | 2,254.50 |
| 2024-11-01 | 2,253 | 2,253 | 2,253 | 2,253 | 5,000 | 2,253 |
| 2024-10-31 | - | - | - | 2,281.5 | - | 2,281.50 |
| 2024-10-30 | 2,282 | 2,282 | 2,281.5 | 2,281.5 | 67,940 | 2,281.50 |
| 2024-10-29 | 2,290 | 2,290 | 2,286.5 | 2,286.5 | 12,030 | 2,286.50 |
| 2024-10-28 | 2,285.5 | 2,287 | 2,285.5 | 2,285.5 | 49,440 | 2,285.50 |
| 2024-10-25 | 2,291.5 | 2,292 | 2,291.5 | 2,292 | 10,360 | 2,292 |
| 2024-10-24 | - | - | - | 2,316 | - | 2,316 |
| 2024-10-23 | 2,288 | 2,316 | 2,288 | 2,316 | 44,000 | 2,316 |
| 2024-10-22 | 2,321.5 | 2,321.5 | 2,321.5 | 2,321.5 | 10 | 2,321.50 |
| 2024-10-21 | - | - | - | 2,340 | - | 2,340 |
| 2024-10-18 | 2,340 | 2,340 | 2,340 | 2,340 | 6,000 | 2,340 |
| 2024-10-17 | 2,330 | 2,330 | 2,329.5 | 2,329.5 | 50,000 | 2,329.50 |
| 2024-10-16 | - | - | - | 2,337 | - | 2,337 |
| 2024-10-15 | 2,324 | 2,337 | 2,324 | 2,337 | 1,620 | 2,337 |
| 2024-10-11 | 2,305.5 | 2,305.5 | 2,305.5 | 2,305.5 | 10 | 2,305.50 |
| 2024-10-10 | 2,327 | 2,377 | 2,327 | 2,328 | 1,610 | 2,328 |
| 2024-10-09 | 2,363 | 2,363 | 2,363 | 2,363 | 10 | 2,363 |
| 2024-10-08 | - | - | - | 2,313 | - | 2,313 |
| 2024-10-07 | 2,313 | 2,313 | 2,313 | 2,313 | 45,000 | 2,313 |
| 2024-10-04 | - | - | - | 2,306.5 | - | 2,306.50 |
| 2024-10-03 | 2,307.5 | 2,307.5 | 2,306.5 | 2,306.5 | 55,000 | 2,306.50 |
| 2024-10-02 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-10-01 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-30 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-27 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-26 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-25 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-24 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-20 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-19 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-18 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-17 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-13 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-12 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-11 | - | - | - | 2,221.5 | - | 2,221.50 |
| 2024-09-10 | - | - | - | 2,171 | - | 2,171 |
| 2024-09-09 | - | - | - | 2,171 | - | 2,171 |
| 2024-09-06 | - | - | - | 2,171 | - | 2,171 |
| 2024-09-05 | - | - | - | 2,171 | - | 2,171 |
| 2024-09-04 | - | - | - | 2,171 | - | 2,171 |
| 2024-09-03 | - | - | - | 2,171 | - | 2,171 |
| 2024-09-02 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-30 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-29 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-28 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-27 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-26 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-23 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-22 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-21 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-20 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-19 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-16 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-15 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-14 | - | - | - | 2,171 | - | 2,171 |
| 2024-08-13 | 2,171 | 2,171 | 2,171 | 2,171 | 10 | 2,171 |
| 2024-08-09 | - | - | - | 2,232 | - | 2,232 |
| 2024-08-08 | - | - | - | 2,232 | - | 2,232 |
| 2024-08-07 | - | - | - | 2,232 | - | 2,232 |
| 2024-08-06 | - | - | - | 2,232 | - | 2,232 |
| 2024-08-05 | - | - | - | 2,232 | - | 2,232 |
| 2024-08-02 | - | - | - | 2,232 | - | 2,232 |
| 2024-08-01 | - | - | - | 2,232 | - | 2,232 |
| 2024-07-31 | - | - | - | 2,232 | - | 2,232 |
| 2024-07-30 | 2,219.5 | 2,232 | 2,219.5 | 2,232 | 40 | 2,232 |
| 2024-07-29 | 2,249 | 2,249 | 2,249 | 2,249 | 30 | 2,249 |
| 2024-07-26 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-25 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-24 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-23 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-22 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-19 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-18 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-17 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-16 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-12 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-11 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-10 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-09 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-08 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-05 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-04 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-03 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-02 | - | - | - | 2,151 | - | 2,151 |
| 2024-07-01 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-28 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-27 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-26 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-25 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-24 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-21 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-20 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-19 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-18 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-17 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-14 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-13 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-12 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-11 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-10 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-07 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-06 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-05 | - | - | - | 2,151 | - | 2,151 |
| 2024-06-04 | 2,151 | 2,151 | 2,151 | 2,151 | 50 | 2,151 |
| 2024-06-03 | - | - | - | 2,122 | - | 2,122 |
| 2024-05-31 | 2,098.5 | 2,122 | 2,098.5 | 2,122 | 80 | 2,122 |
| 2024-05-30 | 2,266.5 | 2,266.5 | 2,125.5 | 2,125.5 | 70 | 2,125.50 |
| 2024-05-29 | - | - | - | 2,216.5 | - | 2,216.50 |
| 2024-05-28 | - | - | - | 2,216.5 | - | 2,216.50 |
| 2024-05-27 | - | - | - | 2,216.5 | - | 2,216.50 |
| 2024-05-24 | - | - | - | 2,216.5 | - | 2,216.50 |
| 2024-05-23 | - | - | - | 2,216.5 | - | 2,216.50 |
| 2024-05-22 | - | - | - | 2,216.5 | - | 2,216.50 |
| 2024-05-21 | 2,216.5 | 2,216.5 | 2,216.5 | 2,216.5 | 10 | 2,216.50 |
| 2024-05-20 | - | - | - | 2,203.5 | - | 2,203.50 |
| 2024-05-17 | - | - | - | 2,203.5 | - | 2,203.50 |
| 2024-05-16 | - | - | - | 2,203.5 | - | 2,203.50 |
| 2024-05-15 | 2,203.5 | 2,203.5 | 2,203.5 | 2,203.5 | 100 | 2,203.50 |
| 2024-05-14 | - | - | - | 2,123 | - | 2,123 |
| 2024-05-13 | - | - | - | 2,123 | - | 2,123 |
| 2024-05-10 | - | - | - | 2,123 | - | 2,123 |
| 2024-05-09 | - | - | - | 2,123 | - | 2,123 |
| 2024-05-08 | - | - | - | 2,123 | - | 2,123 |
| 2024-05-07 | - | - | - | 2,123 | - | 2,123 |
| 2024-05-02 | 2,142.5 | 2,292.5 | 2,123 | 2,123 | 140 | 2,123 |
| 2024-05-01 | - | - | - | 2,142.5 | - | 2,142.50 |
| 2024-04-30 | 2,142.5 | 2,142.5 | 2,142.5 | 2,142.5 | 10 | 2,142.50 |
| 2024-04-26 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-25 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-24 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-23 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-22 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-19 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-18 | - | - | - | 2,124.5 | - | 2,124.50 |
| 2024-04-17 | 2,122.5 | 2,124.5 | 2,122.5 | 2,124.5 | 3,770 | 2,124.50 |
| 2024-04-16 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-15 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-12 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-11 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-10 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-09 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-08 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-05 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-04 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-03 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-02 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-01 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-29 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-28 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-27 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-26 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-25 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-22 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-21 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-19 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-18 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-15 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-14 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-13 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-12 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-11 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-08 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-07 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-06 | - | - | - | 2,208 | - | 2,208 |
| 2024-03-05 | 2,170 | 2,208 | 2,170 | 2,208 | 20 | 2,208 |
| 2024-03-04 | - | - | - | 2,219.5 | - | 2,219.50 |
| 2024-03-01 | - | - | - | 2,219.5 | - | 2,219.50 |
| 2024-02-29 | - | - | - | 2,219.5 | - | 2,219.50 |
| 2024-02-28 | - | - | - | 2,219.5 | - | 2,219.50 |
| 2024-02-27 | - | - | - | 2,219.5 | - | 2,219.50 |
| 2024-02-26 | 2,219.5 | 2,219.5 | 2,219.5 | 2,219.5 | 10 | 2,219.50 |
| 2024-02-22 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-21 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-20 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-19 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-16 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-15 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-14 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-13 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-09 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-08 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-07 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-06 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-05 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-02 | - | - | - | 2,161 | - | 2,161 |
| 2024-02-01 | - | - | - | 2,161 | - | 2,161 |
| 2024-01-31 | - | - | - | 2,161 | - | 2,161 |
| 2024-01-30 | - | - | - | 2,161 | - | 2,161 |
| 2024-01-29 | - | - | - | 2,161 | - | 2,161 |
| 2024-01-26 | 2,161 | 2,161 | 2,161 | 2,161 | 10 | 2,161 |
| 2024-01-25 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-24 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-23 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-22 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-19 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-18 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-17 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-16 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-15 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-12 | - | - | - | 2,153 | - | 2,153 |
| 2024-01-11 | 2,153 | 2,153 | 2,153 | 2,153 | 10 | 2,153 |
| 2024-01-10 | - | - | - | 2,130 | - | 2,130 |
| 2024-01-09 | - | - | - | 2,130 | - | 2,130 |
| 2024-01-05 | - | - | - | 2,130 | - | 2,130 |
| 2024-01-04 | - | - | - | 2,130 | - | 2,130 |
分割・併合履歴 ： なし