2090 NZAM 上場投信 米国国債7-10年(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 | - | - | - | 4,718 | - | 4,718 |
| 2024-12-27 | - | - | - | 4,718 | - | 4,718 |
| 2024-12-26 | 4,718 | 4,718 | 4,718 | 4,718 | 10 | 4,718 |
| 2024-12-25 | - | - | - | 4,735 | - | 4,735 |
| 2024-12-24 | 4,733 | 4,735 | 4,733 | 4,735 | 130 | 4,735 |
| 2024-12-23 | - | - | - | 4,742 | - | 4,742 |
| 2024-12-20 | 4,742 | 4,742 | 4,742 | 4,742 | 10 | 4,742 |
| 2024-12-19 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-18 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-17 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-16 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-13 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-12 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-11 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-10 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-09 | - | - | - | 4,866 | - | 4,866 |
| 2024-12-06 | 4,866 | 4,866 | 4,866 | 4,866 | 20 | 4,866 |
| 2024-12-05 | - | - | - | 4,839 | - | 4,839 |
| 2024-12-04 | - | - | - | 4,839 | - | 4,839 |
| 2024-12-03 | - | - | - | 4,839 | - | 4,839 |
| 2024-12-02 | - | - | - | 4,839 | - | 4,839 |
| 2024-11-29 | - | - | - | 4,839 | - | 4,839 |
| 2024-11-28 | 4,838 | 4,839 | 4,838 | 4,839 | 30 | 4,839 |
| 2024-11-27 | - | - | - | 4,836 | - | 4,836 |
| 2024-11-26 | 4,834 | 4,836 | 4,834 | 4,836 | 70 | 4,836 |
| 2024-11-25 | - | - | - | 4,775 | - | 4,775 |
| 2024-11-22 | - | - | - | 4,775 | - | 4,775 |
| 2024-11-21 | - | - | - | 4,775 | - | 4,775 |
| 2024-11-20 | - | - | - | 4,775 | - | 4,775 |
| 2024-11-19 | - | - | - | 4,775 | - | 4,775 |
| 2024-11-18 | - | - | - | 4,838 | - | 4,838 |
| 2024-11-15 | - | - | - | 4,838 | - | 4,838 |
| 2024-11-14 | - | - | - | 4,838 | - | 4,838 |
| 2024-11-13 | 4,828 | 4,842 | 4,827 | 4,838 | 22,690 | 4,838 |
| 2024-11-12 | - | - | - | 4,934 | - | 4,934 |
| 2024-11-11 | - | - | - | 4,934 | - | 4,934 |
| 2024-11-08 | - | - | - | 4,934 | - | 4,934 |
| 2024-11-07 | - | - | - | 4,934 | - | 4,934 |
| 2024-11-06 | - | - | - | 4,934 | - | 4,934 |
| 2024-11-05 | - | - | - | 4,934 | - | 4,934 |
| 2024-11-01 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-31 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-30 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-29 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-28 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-25 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-24 | - | - | - | 4,934 | - | 4,934 |
| 2024-10-23 | 4,870 | 4,934 | 4,870 | 4,934 | 20 | 4,934 |
| 2024-10-22 | 4,938 | 4,938 | 4,938 | 4,938 | 10 | 4,938 |
| 2024-10-21 | - | - | - | 4,989 | - | 4,989 |
| 2024-10-18 | - | - | - | 4,989 | - | 4,989 |
| 2024-10-17 | - | - | - | 4,989 | - | 4,989 |
| 2024-10-16 | 4,989 | 4,989 | 4,989 | 4,989 | 20,000 | 4,989 |
| 2024-10-15 | - | - | - | 4,997 | - | 4,997 |
| 2024-10-11 | 4,995 | 4,997 | 4,995 | 4,997 | 32,000 | 4,997 |
| 2024-10-10 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-09 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-08 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-07 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-04 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-03 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-02 | - | - | - | 5,105 | - | 5,105 |
| 2024-10-01 | - | - | - | 5,105 | - | 5,105 |
| 2024-09-30 | - | - | - | 5,105 | - | 5,105 |
| 2024-09-27 | - | - | - | 5,105 | - | 5,105 |
| 2024-09-26 | 5,105 | 5,105 | 5,105 | 5,105 | 20,030 | 5,105 |
| 2024-09-25 | - | - | - | 5,140 | - | 5,140 |
| 2024-09-24 | - | - | - | 5,140 | - | 5,140 |
| 2024-09-20 | 5,140 | 5,140 | 5,140 | 5,140 | 20,000 | 5,140 |
| 2024-09-19 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-18 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-17 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-13 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-12 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-11 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-10 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-09 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-06 | - | - | - | 5,112 | - | 5,112 |
| 2024-09-05 | 5,112 | 5,112 | 5,112 | 5,112 | 20 | 5,112 |
| 2024-09-04 | - | - | - | 4,958 | - | 4,958 |
| 2024-09-03 | - | - | - | 4,958 | - | 4,958 |
| 2024-09-02 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-30 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-29 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-28 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-27 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-26 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-23 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-22 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-21 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-20 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-19 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-16 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-15 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-14 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-13 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-09 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-08 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-07 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-06 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-05 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-02 | - | - | - | 4,958 | - | 4,958 |
| 2024-08-01 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-31 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-30 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-29 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-26 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-25 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-24 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-23 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-22 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-19 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-18 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-17 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-16 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-12 | 4,958 | 4,958 | 4,958 | 4,958 | 10 | 4,958 |
| 2024-07-11 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-10 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-09 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-08 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-05 | - | - | - | 4,958 | - | 4,958 |
| 2024-07-04 | 4,958 | 4,958 | 4,958 | 4,958 | 10 | 4,958 |
| 2024-07-03 | - | - | - | 4,937 | - | 4,937 |
| 2024-07-02 | - | - | - | 4,937 | - | 4,937 |
| 2024-07-01 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-28 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-27 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-26 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-25 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-24 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-21 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-20 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-19 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-18 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-17 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-14 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-13 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-12 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-11 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-10 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-07 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-06 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-05 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-04 | - | - | - | 4,937 | - | 4,937 |
| 2024-06-03 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-31 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-30 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-29 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-28 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-27 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-24 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-23 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-22 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-21 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-20 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-17 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-16 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-15 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-14 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-13 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-10 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-09 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-08 | - | - | - | 4,937 | - | 4,937 |
| 2024-05-07 | 4,937 | 4,937 | 4,937 | 4,937 | 980 | 4,937 |
| 2024-05-02 | - | - | - | 4,849 | - | 4,849 |
| 2024-05-01 | - | - | - | 4,849 | - | 4,849 |
| 2024-04-30 | - | - | - | 4,849 | - | 4,849 |
| 2024-04-26 | 4,849 | 4,849 | 4,849 | 4,849 | 50 | 4,849 |
| 2024-04-25 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-24 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-23 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-22 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-19 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-18 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-17 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-16 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-15 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-12 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-11 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-10 | - | - | - | 4,956 | - | 4,956 |
| 2024-04-09 | 4,956 | 4,956 | 4,956 | 4,956 | 1,150 | 4,956 |
| 2024-04-08 | - | - | - | 4,981 | - | 4,981 |
| 2024-04-05 | - | - | - | 4,981 | - | 4,981 |
| 2024-04-04 | 4,985 | 4,985 | 4,981 | 4,981 | 30,140 | 4,981 |
| 2024-04-03 | 4,978 | 4,978 | 4,978 | 4,978 | 20 | 4,978 |
| 2024-04-02 | - | - | - | 5,034 | - | 5,034 |
| 2024-04-01 | 5,036 | 5,036 | 5,034 | 5,034 | 150 | 5,034 |
| 2024-03-29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-03-28 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-27 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-26 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-25 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-22 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-21 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-19 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-18 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-15 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-14 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-13 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-12 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-11 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-08 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-07 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-06 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-05 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-04 | - | - | - | 4,993 | - | 4,993 |
| 2024-03-01 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-29 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-28 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-27 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-26 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-22 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-21 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-20 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-19 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-16 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-15 | - | - | - | 4,993 | - | 4,993 |
| 2024-02-14 | 4,993 | 4,993 | 4,993 | 4,993 | 10 | 4,993 |
| 2024-02-13 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-09 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-08 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-07 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-06 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-05 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-02 | - | - | - | 5,153 | - | 5,153 |
| 2024-02-01 | 5,153 | 5,153 | 5,153 | 5,153 | 21,320 | 5,153 |
| 2024-01-31 | - | - | - | 5,099 | - | 5,099 |
| 2024-01-30 | 5,099 | 5,099 | 5,099 | 5,099 | 21,550 | 5,099 |
| 2024-01-29 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-26 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-25 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-24 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-23 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-22 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-19 | - | - | - | 5,093 | - | 5,093 |
| 2024-01-18 | 5,034 | 5,093 | 5,034 | 5,093 | 20 | 5,093 |
| 2024-01-17 | - | - | - | 5,134 | - | 5,134 |
| 2024-01-16 | - | - | - | 5,134 | - | 5,134 |
| 2024-01-15 | - | - | - | 5,134 | - | 5,134 |
| 2024-01-12 | - | - | - | 5,134 | - | 5,134 |
| 2024-01-11 | - | - | - | 5,134 | - | 5,134 |
| 2024-01-10 | - | - | - | 5,134 | - | 5,134 |
| 2024-01-09 | 5,134 | 5,134 | 5,134 | 5,134 | 50 | 5,134 |
| 2024-01-05 | - | - | - | 5,215 | - | 5,215 |
| 2024-01-04 | - | - | - | 5,215 | - | 5,215 |
分割・併合履歴 ： なし