株式
  1. HOME >
  2. 株価時系列 >
  3. 2088 >
  4. 2025年

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
2025-12-302,4832,4832,4832,483102,483
2025-12-29---2,493-2,493
2025-12-26---2,493-2,493
2025-12-252,4682,4932,4682,493202,493
2025-12-242,4812,4812,4802,48022,3402,480
2025-12-23---2,469-2,469
2025-12-222,470.52,470.52,4692,4697,0202,469
2025-12-19---2,457-2,457
2025-12-182,4552,4572,4552,457202,457
2025-12-172,460.52,4672,460.52,467202,467
2025-12-162,4852,4852,4772,4772,1702,477
2025-12-152,509.52,509.52,4892,493.550,3202,493.50
2025-12-122,4792,5052,4792,5051802,505
2025-12-112,4652,4652,464.52,464.56,4902,464.50
2025-12-102,439.52,4402,439.52,44025,0002,440
2025-12-09---2,458.5-2,458.50
2025-12-08---2,458.5-2,458.50
2025-12-052,4552,458.52,4552,458.523,3802,458.50
2025-12-042,455.52,459.52,455.52,459.53102,459.50
2025-12-032,439.52,4402,439.52,44010,1002,440
2025-12-022,426.52,427.52,4262,42613,1002,426
2025-12-012,4462,4462,4342,43426,2002,434
2025-11-282,4382,4382,436.52,436.53,2202,436.50
2025-11-272,422.52,434.52,422.52,4342902,434
2025-11-262,4212,4222,4212,42222,3102,422
2025-11-252,3792,3792,3792,37950,0002,379
2025-11-212,3702,3702,3702,3701002,370
2025-11-202,379.52,3802,3792,379105,4002,379
2025-11-192,3702,3702,366.52,366.515,0102,366.50
2025-11-182,3922,394.52,3832,38530,1602,385
2025-11-172,4222,4222,420.52,420.55,0102,420.50
2025-11-142,4602,4602,439.52,439.513,3602,439.50
2025-11-132,4652,4752,4652,475202,475
2025-11-122,4622,4642,4622,46435,9502,464
2025-11-112,4352,4352,432.52,432.530,0202,432.50
2025-11-102,4182,419.52,4182,41930,5102,419
2025-11-072,4112,4122,4112,411.516,9502,411.50
2025-11-062,430.52,430.52,430.52,430.515,2302,430.50
2025-11-052,418.52,4232,4132,42257,1502,422
2025-11-042,4292,4292,4192,41944,4202,419
2025-10-312,445.52,446.52,4452,445.538,3602,445.50
2025-10-302,446.52,4542,4432,445.5123,6302,445.50
2025-10-292,4532,4532,452.52,452.515,0702,452.50
2025-10-282,446.52,447.52,445.52,445.581,1302,445.50
2025-10-272,4352,447.52,4352,447.549,6202,447.50
2025-10-24---2,392.5-2,392.50
2025-10-232,3902,392.52,3902,392.510,0402,392.50
2025-10-222,413.52,4172,413.52,41720,0302,417
2025-10-212,4042,404.52,4002,40037,0402,400
2025-10-202,3792,3802,3792,38019,3302,380
2025-10-172,3612,362.52,356.52,356.52202,356.50
2025-10-162,380.52,380.52,380.52,380.5702,380.50
2025-10-152,386.52,3882,386.52,38822,6902,388
2025-10-142,373.52,373.52,3712,37193,7502,371
2025-10-102,410.52,4112,409.52,4112202,411
2025-10-092,420.52,420.52,4202,420.538,5102,420.50
2025-10-082,419.52,421.52,419.52,42049,8602,420
2025-10-072,423.52,423.52,4222,422802,422
2025-10-062,4332,4352,431.52,434.511,2602,434.50
2025-10-032,417.52,4232,4172,42340,1202,423
2025-10-02---2,405.5-2,405.50
2025-10-012,4032,405.52,4032,405.5202,405.50
2025-09-302,4082,4082,404.52,404.55,0102,404.50
2025-09-292,407.52,408.52,407.52,408.510,1302,408.50
2025-09-262,390.52,391.52,389.52,3917602,391
2025-09-252,402.52,402.52,402.52,402.5102,402.50
2025-09-242,408.52,413.52,408.52,413.520,3602,413.50
2025-09-222,404.52,404.52,404.52,404.52602,404.50
2025-09-192,404.52,404.52,404.52,404.53102,404.50
2025-09-18---2,380-2,380
2025-09-172,3802,3802,3802,380102,380
2025-09-162,4092,4092,4092,409502,409
2025-09-122,399.52,399.52,397.52,398.512,2802,398.50
2025-09-112,369.52,369.52,369.52,369.510,0102,369.50
2025-09-10---2,372-2,372
2025-09-092,3722,3732,369.52,3725,5102,372
2025-09-082,366.52,366.52,3662,36655,5402,366
2025-09-05---2,370.5-2,370.50
2025-09-04---2,370.5-2,370.50
2025-09-03---2,370.5-2,370.50
2025-09-022,370.52,370.52,370.52,370.510,0002,370.50
2025-09-01---2,373.5-2,373.50
2025-08-292,373.52,373.52,373.52,373.510,0002,373.50
2025-08-28---2,375.5-2,375.50
2025-08-27---2,375.5-2,375.50
2025-08-26---2,375.5-2,375.50
2025-08-252,377.52,377.52,375.52,375.5402,375.50
2025-08-22---2,341-2,341
2025-08-212,3412,3412,3412,34110,0002,341
2025-08-20---2,341-2,341
2025-08-192,3412,3412,3412,341102,341
2025-08-182,3572,3572,344.52,344.5402,344.50
2025-08-152,3202,357.52,3202,357.510,3502,357.50
2025-08-142,3442,3442,3442,3442002,344
2025-08-13---2,309.5-2,309.50
2025-08-12---2,309.5-2,309.50
2025-08-08---2,309.5-2,309.50
2025-08-07---2,309.5-2,309.50
2025-08-062,309.52,309.52,309.52,309.540,0002,309.50
2025-08-05---2,281-2,281
2025-08-042,2972,2972,276.52,281101,2102,281
2025-08-012,300.52,302.52,300.52,301.5402,301.50
2025-07-312,2872,3302,2872,3307,0602,330
2025-07-302,3362,3362,3362,336102,336
2025-07-29---2,335-2,335
2025-07-28---2,335-2,335
2025-07-25---2,335-2,335
2025-07-24---2,335-2,335
2025-07-23---2,335-2,335
2025-07-22---2,335-2,335
2025-07-18---2,335-2,335
2025-07-17---2,335-2,335
2025-07-16---2,335-2,335
2025-07-15---2,335-2,335
2025-07-14---2,335-2,335
2025-07-11---2,335-2,335
2025-07-10---2,335-2,335
2025-07-09---2,335-2,335
2025-07-08---2,335-2,335
2025-07-07---2,335-2,335
2025-07-04---2,335-2,335
2025-07-03---2,335-2,335
2025-07-022,335.52,335.52,3352,3352002,335
2025-07-01---2,278.5-2,278.50
2025-06-30---2,278.5-2,278.50
2025-06-272,278.52,278.52,278.52,278.52202,278.50
2025-06-262,253.52,2572,253.52,25733,7002,257
2025-06-252,258.52,2632,258.52,2632502,263
2025-06-242,2432,2432,242.52,242.56002,242.50
2025-06-232,2072,2072,2072,20710,0002,207
2025-06-20---2,226-2,226
2025-06-19---2,226-2,226
2025-06-18---2,226-2,226
2025-06-17---2,226-2,226
2025-06-16---2,226-2,226
2025-06-132,236.52,236.52,222.52,22650,0302,226
2025-06-122,2442,2442,242.52,242.569,4902,242.50
2025-06-11---2,241.5-2,241.50
2025-06-102,244.52,244.52,241.52,241.57,0202,241.50
2025-06-09---2,232-2,232
2025-06-06---2,232-2,232
2025-06-05---2,232-2,232
2025-06-04---2,232-2,232
2025-06-03---2,232-2,232
2025-06-022,2322,2322,2322,232102,232
2025-05-30---2,224.5-2,224.50
2025-05-29---2,224.5-2,224.50
2025-05-282,224.52,224.52,224.52,224.5102,224.50
2025-05-27---2,243-2,243
2025-05-26---2,243-2,243
2025-05-23---2,243-2,243
2025-05-22---2,243-2,243
2025-05-212,2432,2432,2432,243302,243
2025-05-20---2,189-2,189
2025-05-19---2,189-2,189
2025-05-16---2,189-2,189
2025-05-15---2,189-2,189
2025-05-14---2,189-2,189
2025-05-13---2,189-2,189
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